Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.39 | 30.77 | 29.78 | 30.13 | 21,240,056 | -0.16(-0.54%) |
Oct 28, 2005 | 30.02 | 30.35 | 28.93 | 30.30 | 25,220,744 | +0.46(+1.56%) |
Oct 27, 2005 | 30.62 | 30.74 | 29.76 | 29.83 | 19,683,730 | -0.61(-2.01%) |
Oct 26, 2005 | 30.94 | 31.40 | 30.36 | 30.44 | 24,705,946 | -0.53(-1.72%) |
Oct 25, 2005 | 30.60 | 31.16 | 30.32 | 30.98 | 18,306,200 | +0.44(+1.45%) |
Oct 24, 2005 | 29.73 | 30.58 | 29.60 | 30.53 | 15,307,000 | +0.81(+2.72%) |
Oct 21, 2005 | 29.45 | 30.41 | 29.30 | 29.72 | 22,481,216 | +0.29(+0.99%) |
Oct 20, 2005 | 30.69 | 30.77 | 29.05 | 29.43 | 38,035,008 | -1.37(-4.44%) |
Oct 19, 2005 | 30.32 | 30.89 | 29.75 | 30.80 | 23,003,210 | +0.55(+1.83%) |
Oct 18, 2005 | 31.20 | 31.39 | 30.25 | 30.25 | 19,590,922 | -1.40(-4.44%) |
Oct 17, 2005 | 31.67 | 31.90 | 31.31 | 31.65 | 14,098,986 | +0.25(+0.79%) |
Oct 14, 2005 | 31.44 | 31.54 | 30.52 | 31.40 | 25,089,108 | -0.03(-0.10%) |
Oct 13, 2005 | 32.02 | 32.10 | 30.85 | 31.44 | 26,139,538 | -0.75(-2.33%) |
Oct 12, 2005 | 32.19 | 33.07 | 32.07 | 32.19 | 16,916,548 | -0.63(-1.91%) |
Oct 11, 2005 | 31.92 | 33.15 | 31.92 | 32.81 | 21,855,806 | +0.96(+3.02%) |
Oct 10, 2005 | 32.18 | 32.20 | 31.57 | 31.85 | 13,450,280 | -0.35(-1.10%) |
Oct 07, 2005 | 31.87 | 32.21 | 31.58 | 32.21 | 18,817,020 | +0.53(+1.67%) |
Oct 06, 2005 | 32.52 | 32.71 | 31.16 | 31.68 | 34,585,028 | -1.08(-3.29%) |
Oct 05, 2005 | 33.18 | 33.32 | 32.52 | 32.76 | 21,663,372 | -0.42(-1.27%) |
Oct 04, 2005 | 34.03 | 34.03 | 33.10 | 33.18 | 15,351,320 | -0.85(-2.50%) |
Oct 03, 2005 | 34.45 | 34.58 | 33.85 | 34.03 | 12,808,393 | -0.15(-0.43%) |
Sep 30, 2005 | 34.68 | 34.69 | 34.17 | 34.18 | 12,507,810 | -0.55(-1.58%) |
Sep 29, 2005 | 34.31 | 34.84 | 34.18 | 34.72 | 16,641,914 | +0.42(+1.22%) |
Sep 28, 2005 | 34.16 | 34.32 | 33.88 | 34.31 | 12,222,947 | +0.42(+1.25%) |
Sep 27, 2005 | 33.95 | 34.10 | 33.57 | 33.89 | 11,669,701 | -0.03(-0.09%) |
Sep 26, 2005 | 33.32 | 34.11 | 33.32 | 33.92 | 11,736,560 | +0.51(+1.53%) |
Sep 23, 2005 | 33.45 | 33.61 | 33.17 | 33.40 | 14,730,835 | -0.26(-0.78%) |
Sep 22, 2005 | 33.67 | 34.31 | 33.16 | 33.67 | 14,505,446 | -0.26(-0.78%) |
Sep 21, 2005 | 33.81 | 34.31 | 33.79 | 33.93 | 13,789,691 | +0.12(+0.36%) |
Sep 20, 2005 | 33.95 | 34.20 | 33.64 | 33.81 | 12,437,352 | -0.14(-0.42%) |
Sep 19, 2005 | 33.58 | 34.08 | 33.58 | 33.95 | 14,184,028 | +0.49(+1.47%) |
Sep 16, 2005 | 33.22 | 33.50 | 33.18 | 33.46 | 22,309,426 | +0.49(+1.49%) |
Sep 15, 2005 | 33.21 | 33.30 | 32.59 | 32.97 | 11,465,903 | -0.05(-0.16%) |
Sep 14, 2005 | 33.02 | 33.32 | 32.92 | 33.02 | 16,964,088 | +0.10(+0.29%) |
Sep 13, 2005 | 33.45 | 33.57 | 32.91 | 32.93 | 18,846,378 | -0.49(-1.47%) |
Sep 12, 2005 | 33.69 | 33.74 | 33.34 | 33.42 | 19,914,044 | -0.27(-0.80%) |
Sep 09, 2005 | 32.96 | 33.72 | 32.96 | 33.69 | 17,313,348 | +0.92(+2.82%) |
Sep 08, 2005 | 32.66 | 33.09 | 32.59 | 32.77 | 12,681,114 | -0.16(-0.50%) |
Sep 07, 2005 | 32.91 | 33.45 | 32.76 | 32.93 | 16,601,571 | +0.02(+0.05%) |
Sep 06, 2005 | 33.01 | 33.13 | 32.56 | 32.91 | 13,916,591 | +0.02(+0.06%) |
Sep 02, 2005 | 32.89 | 33.11 | 32.73 | 32.89 | 16,324,095 | -0.22(-0.65%) |
Sep 01, 2005 | 33.26 | 33.33 | 32.58 | 33.11 | 20,694,196 | +0.69(+2.13%) |
Aug 31, 2005 | 32.42 | 32.78 | 31.83 | 32.42 | 25,937,446 | +0.45(+1.42%) |
Aug 30, 2005 | 31.46 | 32.00 | 31.44 | 31.96 | 17,210,502 | +0.54(+1.73%) |
Aug 29, 2005 | 31.57 | 31.72 | 31.16 | 31.42 | 12,995,144 | +0.07(+0.22%) |
Aug 26, 2005 | 31.60 | 31.64 | 31.35 | 31.35 | 10,783,672 | -0.24(-0.77%) |
Aug 25, 2005 | 31.47 | 31.71 | 31.27 | 31.59 | 11,192,215 | +0.01(+0.02%) |
Aug 24, 2005 | 31.82 | 31.88 | 31.50 | 31.59 | 15,672,169 | -0.13(-0.40%) |
Aug 23, 2005 | 31.92 | 32.04 | 31.45 | 31.72 | 12,504,590 | -0.14(-0.45%) |
Aug 22, 2005 | 31.89 | 32.16 | 31.62 | 31.86 | 13,094,013 | +0.22(+0.70%) |
Aug 19, 2005 | 31.57 | 31.84 | 31.55 | 31.64 | 16,860,106 | +0.23(+0.74%) |
Aug 18, 2005 | 31.26 | 31.53 | 30.99 | 31.40 | 16,558,387 | -0.08(-0.27%) |
Aug 17, 2005 | 31.88 | 32.23 | 31.36 | 31.49 | 19,776,348 | -0.69(-2.13%) |
Aug 16, 2005 | 32.59 | 32.76 | 32.17 | 32.17 | 16,909,920 | -0.63(-1.92%) |
Aug 15, 2005 | 32.75 | 32.97 | 32.71 | 32.80 | 13,068,065 | -0.08(-0.24%) |
Aug 12, 2005 | 33.05 | 33.08 | 32.73 | 32.88 | 12,508,567 | -0.12(-0.35%) |
Aug 11, 2005 | 32.99 | 33.33 | 32.74 | 33.00 | 19,181,432 | +0.01(+0.03%) |
Aug 10, 2005 | 32.64 | 33.08 | 32.41 | 32.99 | 28,482,836 | +0.67(+2.06%) |
Aug 09, 2005 | 32.47 | 32.68 | 32.23 | 32.32 | 13,018,441 | -0.02(-0.07%) |
Aug 08, 2005 | 32.07 | 32.83 | 32.07 | 32.34 | 19,419,322 | +0.49(+1.52%) |
Aug 05, 2005 | 31.89 | 32.02 | 31.75 | 31.86 | 12,857,827 | -0.04(-0.12%) |
Aug 04, 2005 | 31.86 | 32.21 | 31.79 | 31.89 | 17,386,080 | +0.03(+0.10%) |
Aug 03, 2005 | 31.55 | 32.04 | 31.55 | 31.86 | 33,442,358 | +0.42(+1.33%) |
Aug 02, 2005 | 30.92 | 31.52 | 30.83 | 31.45 | 28,645,532 | +0.60(+1.93%) |