Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.94 | 39.00 | 38.72 | 38.76 | 16,027,518 | -0.20(-0.52%) |
Oct 28, 2005 | 38.41 | 38.99 | 38.21 | 38.96 | 14,939,425 | +0.93(+2.46%) |
Oct 27, 2005 | 38.69 | 38.70 | 37.79 | 38.03 | 22,777,248 | -0.85(-2.18%) |
Oct 26, 2005 | 39.12 | 39.35 | 38.74 | 38.88 | 14,759,288 | -0.48(-1.21%) |
Oct 25, 2005 | 39.47 | 39.58 | 39.16 | 39.35 | 11,479,823 | -0.32(-0.81%) |
Oct 24, 2005 | 39.74 | 39.92 | 39.27 | 39.68 | 14,130,504 | +0.02(+0.05%) |
Oct 21, 2005 | 39.80 | 39.92 | 39.54 | 39.66 | 22,437,006 | -0.06(-0.16%) |
Oct 20, 2005 | 39.86 | 39.98 | 39.55 | 39.72 | 13,928,718 | -0.09(-0.23%) |
Oct 19, 2005 | 39.06 | 39.83 | 38.80 | 39.81 | 22,187,400 | +0.84(+2.14%) |
Oct 18, 2005 | 39.37 | 39.61 | 38.78 | 38.98 | 31,965,856 | -0.02(-0.05%) |
Oct 17, 2005 | 39.40 | 39.40 | 38.79 | 39.00 | 14,986,115 | -0.43(-1.10%) |
Oct 14, 2005 | 39.76 | 39.64 | 39.26 | 39.43 | 21,517,580 | -0.20(-0.50%) |
Oct 13, 2005 | 38.25 | 39.99 | 38.23 | 39.63 | 31,953,092 | +1.37(+3.59%) |
Oct 12, 2005 | 38.02 | 38.44 | 37.85 | 38.25 | 12,999,760 | +0.32(+0.83%) |
Oct 11, 2005 | 38.05 | 38.18 | 37.81 | 37.94 | 12,612,344 | -0.11(-0.29%) |
Oct 10, 2005 | 37.93 | 38.48 | 37.47 | 38.05 | 12,395,695 | +0.08(+0.21%) |
Oct 07, 2005 | 38.25 | 38.25 | 37.83 | 37.97 | 18,878,046 | -0.14(-0.37%) |
Oct 06, 2005 | 38.73 | 38.74 | 37.87 | 38.11 | 20,508,488 | -0.42(-1.09%) |
Oct 05, 2005 | 39.03 | 39.11 | 38.53 | 38.53 | 8,485,993 | -0.50(-1.27%) |
Oct 04, 2005 | 39.01 | 39.17 | 38.65 | 39.03 | 9,902,048 | +0.29(+0.75%) |
Oct 03, 2005 | 39.17 | 39.15 | 38.69 | 38.74 | 11,028,915 | -0.43(-1.11%) |
Sep 30, 2005 | 39.55 | 39.58 | 39.00 | 39.17 | 9,122,369 | -0.29(-0.74%) |
Sep 29, 2005 | 38.96 | 39.52 | 38.93 | 39.46 | 10,154,402 | +0.33(+0.85%) |
Sep 28, 2005 | 39.16 | 39.37 | 39.06 | 39.13 | 9,003,947 | -0.15(-0.38%) |
Sep 27, 2005 | 39.55 | 39.58 | 39.08 | 39.27 | 10,087,678 | -0.26(-0.66%) |
Sep 26, 2005 | 39.76 | 39.89 | 39.47 | 39.53 | 9,664,235 | -0.07(-0.19%) |
Sep 23, 2005 | 39.61 | 40.18 | 39.55 | 39.61 | 12,624,946 | -0.43(-1.07%) |
Sep 22, 2005 | 39.90 | 40.44 | 39.87 | 40.04 | 11,695,180 | -0.01(-0.03%) |
Sep 21, 2005 | 39.58 | 40.43 | 39.56 | 40.05 | 11,589,198 | +0.19(+0.47%) |
Sep 20, 2005 | 40.07 | 40.11 | 39.80 | 39.86 | 8,564,187 | -0.15(-0.39%) |
Sep 19, 2005 | 40.34 | 40.36 | 39.92 | 40.02 | 11,660,445 | -0.33(-0.81%) |
Sep 16, 2005 | 39.97 | 40.37 | 39.83 | 40.34 | 20,994,940 | +0.50(+1.26%) |
Sep 15, 2005 | 39.85 | 39.92 | 39.71 | 39.84 | 6,423,867 | +0.04(+0.11%) |
Sep 14, 2005 | 39.91 | 40.05 | 39.65 | 39.80 | 11,722,160 | +0.15(+0.39%) |
Sep 13, 2005 | 39.93 | 40.05 | 39.61 | 39.65 | 10,776,077 | -0.39(-0.97%) |
Sep 12, 2005 | 40.07 | 40.20 | 39.94 | 40.04 | 9,569,885 | -0.03(-0.08%) |
Sep 09, 2005 | 39.83 | 40.22 | 39.68 | 40.07 | 8,278,714 | +0.39(+0.98%) |
Sep 08, 2005 | 40.23 | 40.23 | 39.58 | 39.68 | 10,444,721 | -0.43(-1.08%) |
Sep 07, 2005 | 39.61 | 40.17 | 39.58 | 40.11 | 12,629,631 | +0.63(+1.58%) |
Sep 06, 2005 | 39.15 | 39.63 | 39.13 | 39.48 | 11,912,798 | +0.55(+1.41%) |
Sep 02, 2005 | 39.21 | 39.35 | 38.90 | 38.93 | 6,662,165 | -0.14(-0.36%) |
Sep 01, 2005 | 39.11 | 39.45 | 38.93 | 39.08 | 9,926,766 | -0.16(-0.41%) |
Aug 31, 2005 | 39.00 | 39.30 | 38.41 | 39.24 | 12,361,445 | +0.24(+0.62%) |
Aug 30, 2005 | 38.79 | 39.03 | 38.59 | 39.00 | 10,963,645 | -0.01(-0.02%) |
Aug 29, 2005 | 38.24 | 39.07 | 38.16 | 39.00 | 10,117,890 | +0.66(+1.73%) |
Aug 26, 2005 | 38.34 | 38.63 | 38.34 | 38.34 | 8,382,272 | -0.37(-0.94%) |
Aug 25, 2005 | 38.72 | 39.12 | 38.65 | 38.70 | 9,923,697 | +0.17(+0.45%) |
Aug 24, 2005 | 38.80 | 38.96 | 38.46 | 38.53 | 12,802,821 | -0.32(-0.81%) |
Aug 23, 2005 | 39.32 | 39.35 | 38.64 | 38.85 | 14,393,197 | -0.46(-1.17%) |
Aug 22, 2005 | 39.61 | 39.65 | 39.19 | 39.30 | 8,693,272 | -0.04(-0.11%) |
Aug 19, 2005 | 39.56 | 39.71 | 39.34 | 39.35 | 9,889,608 | -0.42(-1.06%) |
Aug 18, 2005 | 39.27 | 39.89 | 39.19 | 39.77 | 15,026,020 | +0.46(+1.18%) |
Aug 17, 2005 | 39.13 | 39.48 | 39.10 | 39.30 | 9,012,510 | +0.30(+0.78%) |
Aug 16, 2005 | 39.19 | 39.23 | 38.90 | 39.00 | 8,796,022 | -0.21(-0.54%) |
Aug 15, 2005 | 39.26 | 39.36 | 39.01 | 39.21 | 8,728,330 | -0.13(-0.33%) |
Aug 12, 2005 | 39.63 | 39.72 | 39.29 | 39.34 | 7,839,761 | -0.46(-1.17%) |
Aug 11, 2005 | 39.52 | 39.92 | 39.46 | 39.81 | 7,574,321 | +0.28(+0.72%) |
Aug 10, 2005 | 39.71 | 40.02 | 39.46 | 39.52 | 8,645,289 | -0.11(-0.27%) |
Aug 09, 2005 | 39.38 | 39.63 | 39.27 | 39.63 | 7,433,604 | +0.36(+0.91%) |
Aug 08, 2005 | 39.33 | 39.42 | 39.14 | 39.27 | 6,465,549 | -0.06(-0.16%) |
Aug 05, 2005 | 39.63 | 39.66 | 39.33 | 39.33 | 8,109,239 | -0.38(-0.95%) |
Aug 04, 2005 | 40.07 | 40.20 | 39.69 | 39.71 | 6,541,966 | -0.45(-1.11%) |
Aug 03, 2005 | 39.85 | 40.24 | 39.81 | 40.15 | 8,225,076 | +0.15(+0.37%) |
Aug 02, 2005 | 40.01 | 40.05 | 39.72 | 40.00 | 8,974,221 | +0.08(+0.20%) |