Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.19 | 29.93 | 29.00 | 29.75 | 24,167,710 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,388,236 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.00 | 27.71 | 27.71 | 16,370,101 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,862,298 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,272,226 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,046,968 | +0.98(+3.70%) |
Oct 21, 2005 | 26.16 | 26.71 | 26.04 | 26.46 | 27,781,922 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,397,222 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.41 | 28.01 | 24,153,426 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,767,106 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.40 | 28.68 | 17,779,218 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.19 | 28.36 | 19,142,842 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,570,338 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.57 | 28.70 | 28.88 | 12,673,697 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.66 | 28.94 | 29.40 | 12,847,969 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,351,444 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,881,129 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.80 | 27.64 | 28.22 | 28,173,978 | -0.56(-1.94%) |
Oct 05, 2005 | 30.21 | 30.21 | 28.74 | 28.78 | 21,349,916 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.21 | 30.21 | 14,590,025 | -1.16(-3.71%) |
Oct 03, 2005 | 31.90 | 32.15 | 31.35 | 31.38 | 14,515,306 | -0.43(-1.36%) |
Sep 30, 2005 | 32.08 | 32.43 | 31.73 | 31.81 | 9,941,831 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.35 | 31.49 | 32.27 | 12,924,007 | +0.64(+2.03%) |
Sep 28, 2005 | 31.57 | 31.81 | 31.13 | 31.63 | 10,634,302 | +0.24(+0.75%) |
Sep 27, 2005 | 31.44 | 31.52 | 31.08 | 31.39 | 9,799,425 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,574,064 | +0.50(+1.60%) |
Sep 23, 2005 | 31.07 | 31.61 | 30.79 | 31.07 | 13,187,502 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.74 | 15,887,502 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,940,002 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,643,647 | -0.58(-1.82%) |
Sep 19, 2005 | 31.85 | 32.40 | 31.58 | 31.93 | 16,903,244 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.71 | 31.47 | 23,146,694 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.73 | 11,632,683 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,512,611 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.12 | 13,881,511 | -0.44(-1.43%) |
Sep 12, 2005 | 31.38 | 31.39 | 30.52 | 30.56 | 14,140,611 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,011,888 | +0.83(+2.71%) |
Sep 08, 2005 | 30.37 | 30.76 | 30.13 | 30.58 | 12,158,574 | +0.24(+0.78%) |
Sep 07, 2005 | 30.32 | 31.00 | 30.15 | 30.34 | 14,016,665 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.63 | 29.88 | 30.39 | 12,341,636 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.38 | 16,061,554 | -1.01(-3.23%) |
Sep 01, 2005 | 30.73 | 31.85 | 30.72 | 31.40 | 29,259,824 | +1.39(+4.64%) |
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,491,906 | +0.70(+2.38%) |
Aug 30, 2005 | 28.79 | 29.37 | 28.77 | 29.31 | 12,906,426 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.85 | 28.31 | 28.70 | 12,913,238 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.89 | 28.16 | 28.16 | 10,737,371 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.70 | 28.23 | 28.69 | 10,335,206 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.44 | 28.77 | 12,609,087 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.14 | 28.54 | 10,339,601 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.76 | 12,711,496 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.25 | 28.70 | 12,819,839 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,676,726 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,514,380 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.10 | 29.16 | 13,010,153 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.82 | 29.96 | 10,224,226 | -0.36(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.31 | 11,769,595 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.81 | 30.21 | 11,179,313 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.31 | 29.87 | 10,539,585 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,864,174 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.26 | 29.56 | 12,699,629 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,920,375 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.20 | 8,378,441 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,634,742 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,978 | +0.63(+2.19%) |