Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.99 | 31.01 | 30.66 | 30.72 | 11,241,949 | -0.12(-0.40%) |
Oct 28, 2005 | 31.04 | 31.16 | 30.75 | 30.84 | 8,620,400 | -0.01(-0.02%) |
Oct 27, 2005 | 31.16 | 31.20 | 30.83 | 30.85 | 4,861,252 | -0.25(-0.79%) |
Oct 26, 2005 | 31.19 | 31.31 | 31.07 | 31.10 | 7,850,872 | +0.06(+0.18%) |
Oct 25, 2005 | 31.33 | 31.33 | 30.77 | 31.04 | 12,160,424 | -0.29(-0.93%) |
Oct 24, 2005 | 31.28 | 31.51 | 31.16 | 31.33 | 11,946,324 | +0.05(+0.16%) |
Oct 21, 2005 | 31.89 | 31.90 | 31.15 | 31.28 | 9,828,663 | -0.34(-1.07%) |
Oct 20, 2005 | 31.78 | 31.99 | 31.44 | 31.62 | 12,432,222 | -0.22(-0.68%) |
Oct 19, 2005 | 31.62 | 31.86 | 31.52 | 31.84 | 9,788,468 | -0.02(-0.06%) |
Oct 18, 2005 | 31.47 | 32.11 | 31.47 | 31.86 | 10,031,904 | +0.06(+0.19%) |
Oct 17, 2005 | 32.27 | 32.31 | 31.68 | 31.79 | 13,976,789 | -0.67(-2.07%) |
Oct 14, 2005 | 32.42 | 32.84 | 32.08 | 32.47 | 5,506,793 | +0.05(+0.15%) |
Oct 13, 2005 | 31.84 | 32.60 | 31.79 | 32.42 | 7,517,647 | +0.22(+0.69%) |
Oct 12, 2005 | 32.29 | 32.54 | 32.05 | 32.20 | 6,554,603 | +0.04(+0.12%) |
Oct 11, 2005 | 32.53 | 32.67 | 32.15 | 32.16 | 6,956,222 | -0.49(-1.51%) |
Oct 10, 2005 | 32.79 | 32.87 | 32.37 | 32.65 | 5,837,587 | -0.30(-0.92%) |
Oct 07, 2005 | 33.32 | 33.38 | 32.90 | 32.95 | 6,668,379 | -0.37(-1.11%) |
Oct 06, 2005 | 33.15 | 33.56 | 33.04 | 33.32 | 10,378,418 | +0.16(+0.48%) |
Oct 05, 2005 | 33.08 | 33.47 | 33.04 | 33.16 | 6,283,615 | +0.09(+0.26%) |
Oct 04, 2005 | 32.66 | 33.26 | 32.61 | 33.08 | 5,436,291 | +0.42(+1.28%) |
Oct 03, 2005 | 32.95 | 33.26 | 32.61 | 32.66 | 5,042,613 | -0.36(-1.10%) |
Sep 30, 2005 | 33.27 | 33.32 | 32.95 | 33.02 | 7,444,066 | -0.48(-1.42%) |
Sep 29, 2005 | 33.01 | 33.53 | 32.86 | 33.50 | 6,292,042 | +0.51(+1.53%) |
Sep 28, 2005 | 32.98 | 33.30 | 32.81 | 32.99 | 6,127,213 | -0.06(-0.19%) |
Sep 27, 2005 | 32.88 | 33.19 | 32.69 | 33.05 | 5,181,024 | +0.17(+0.53%) |
Sep 26, 2005 | 33.32 | 33.56 | 32.47 | 32.88 | 7,240,500 | -0.31(-0.93%) |
Sep 23, 2005 | 33.19 | 33.45 | 33.10 | 33.19 | 3,374,546 | -0.10(-0.30%) |
Sep 22, 2005 | 33.12 | 33.47 | 33.11 | 33.29 | 5,790,423 | +0.16(+0.48%) |
Sep 21, 2005 | 33.13 | 33.42 | 33.06 | 33.13 | 6,339,368 | -0.25(-0.76%) |
Sep 20, 2005 | 33.76 | 33.85 | 33.37 | 33.38 | 7,691,715 | -0.41(-1.21%) |
Sep 19, 2005 | 33.79 | 33.94 | 33.60 | 33.79 | 5,376,648 | -0.27(-0.80%) |
Sep 16, 2005 | 33.98 | 34.09 | 33.87 | 34.06 | 10,788,304 | +0.18(+0.53%) |
Sep 15, 2005 | 34.21 | 34.26 | 33.77 | 33.88 | 3,629,164 | -0.33(-0.97%) |
Sep 14, 2005 | 34.31 | 34.53 | 34.03 | 34.21 | 4,025,759 | -0.04(-0.13%) |
Sep 13, 2005 | 34.95 | 34.95 | 34.20 | 34.26 | 6,380,049 | -0.88(-2.51%) |
Sep 12, 2005 | 34.91 | 35.22 | 34.88 | 35.14 | 3,715,387 | +0.14(+0.41%) |
Sep 09, 2005 | 34.92 | 35.13 | 34.72 | 35.00 | 3,427,058 | +0.17(+0.48%) |
Sep 08, 2005 | 34.55 | 34.95 | 34.47 | 34.83 | 6,280,535 | +0.06(+0.16%) |
Sep 07, 2005 | 34.33 | 34.77 | 34.26 | 34.77 | 5,885,560 | +0.45(+1.31%) |
Sep 06, 2005 | 33.94 | 34.32 | 33.90 | 34.32 | 4,465,629 | +0.54(+1.61%) |
Sep 02, 2005 | 33.81 | 33.92 | 33.60 | 33.78 | 4,163,360 | +0.15(+0.44%) |
Sep 01, 2005 | 33.77 | 33.92 | 33.43 | 33.63 | 5,472,433 | -0.31(-0.93%) |
Aug 31, 2005 | 33.36 | 33.98 | 33.32 | 33.95 | 9,184,418 | +0.59(+1.76%) |
Aug 30, 2005 | 33.26 | 33.38 | 33.04 | 33.36 | 5,930,617 | +0.02(+0.06%) |
Aug 29, 2005 | 32.95 | 33.43 | 32.84 | 33.34 | 4,832,727 | +0.39(+1.18%) |
Aug 26, 2005 | 33.01 | 33.11 | 32.58 | 32.95 | 6,530,616 | -0.06(-0.17%) |
Aug 25, 2005 | 32.83 | 33.08 | 32.74 | 33.01 | 5,551,202 | +0.07(+0.21%) |
Aug 24, 2005 | 33.21 | 33.35 | 32.82 | 32.94 | 7,487,988 | -0.20(-0.61%) |
Aug 23, 2005 | 33.01 | 33.40 | 32.82 | 33.15 | 13,011,961 | +0.62(+1.92%) |
Aug 22, 2005 | 32.58 | 32.82 | 32.28 | 32.52 | 5,051,851 | +0.09(+0.27%) |
Aug 19, 2005 | 32.76 | 32.78 | 32.36 | 32.44 | 6,331,751 | +0.03(+0.10%) |
Aug 18, 2005 | 32.43 | 32.49 | 32.07 | 32.40 | 6,393,015 | -0.16(-0.49%) |
Aug 17, 2005 | 32.49 | 32.84 | 32.30 | 32.57 | 6,108,575 | +0.03(+0.09%) |
Aug 16, 2005 | 32.78 | 32.84 | 32.47 | 32.53 | 6,162,545 | -0.20(-0.60%) |
Aug 15, 2005 | 32.98 | 33.03 | 32.70 | 32.73 | 3,626,571 | -0.22(-0.67%) |
Aug 12, 2005 | 32.92 | 33.11 | 32.83 | 32.95 | 3,629,812 | -0.14(-0.43%) |
Aug 11, 2005 | 33.24 | 33.24 | 33.01 | 33.10 | 5,153,634 | -0.16(-0.48%) |
Aug 10, 2005 | 33.33 | 33.57 | 33.12 | 33.26 | 5,606,469 | +0.04(+0.11%) |
Aug 09, 2005 | 32.86 | 33.37 | 32.80 | 33.22 | 5,657,198 | +0.46(+1.39%) |
Aug 08, 2005 | 32.98 | 33.07 | 32.60 | 32.76 | 6,175,187 | -0.22(-0.65%) |
Aug 05, 2005 | 33.28 | 33.31 | 32.70 | 32.98 | 8,785,554 | -0.28(-0.84%) |
Aug 04, 2005 | 33.78 | 33.90 | 33.17 | 33.26 | 9,516,670 | -0.64(-1.89%) |
Aug 03, 2005 | 34.27 | 34.40 | 33.66 | 33.90 | 10,020,072 | -0.66(-1.91%) |
Aug 02, 2005 | 34.68 | 34.72 | 34.37 | 34.56 | 11,811,964 | -0.42(-1.20%) |