Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 45.87 | 46.86 | 45.59 | 46.62 | 8,275,677 | +0.93(+2.04%) |
Oct 28, 2005 | 44.50 | 45.69 | 44.50 | 45.69 | 10,347,515 | +1.71(+3.88%) |
Oct 27, 2005 | 44.66 | 44.75 | 43.83 | 43.98 | 6,307,643 | +0.51(+1.17%) |
Oct 26, 2005 | 45.14 | 45.51 | 43.36 | 43.47 | 11,278,761 | -1.58(-3.50%) |
Oct 25, 2005 | 45.92 | 45.96 | 44.42 | 45.05 | 8,797,424 | -1.01(-2.19%) |
Oct 24, 2005 | 46.47 | 46.56 | 45.94 | 46.06 | 5,311,706 | +0.04(+0.09%) |
Oct 21, 2005 | 46.08 | 46.57 | 45.51 | 46.02 | 7,533,536 | +0.02(+0.05%) |
Oct 20, 2005 | 47.03 | 47.03 | 45.97 | 45.99 | 6,492,899 | -0.88(-1.87%) |
Oct 19, 2005 | 45.54 | 46.93 | 45.53 | 46.87 | 7,019,364 | +1.36(+2.99%) |
Oct 18, 2005 | 45.10 | 45.75 | 45.10 | 45.51 | 5,783,786 | +0.06(+0.12%) |
Oct 17, 2005 | 45.50 | 45.53 | 45.04 | 45.46 | 5,476,971 | +0.01(+0.02%) |
Oct 14, 2005 | 44.70 | 45.74 | 44.41 | 45.45 | 10,009,038 | +1.80(+4.11%) |
Oct 13, 2005 | 43.97 | 44.17 | 43.51 | 43.65 | 7,847,304 | -0.67(-1.51%) |
Oct 12, 2005 | 44.38 | 44.78 | 44.05 | 44.32 | 6,203,964 | -0.12(-0.27%) |
Oct 11, 2005 | 45.02 | 45.26 | 44.39 | 44.44 | 5,152,276 | -0.56(-1.25%) |
Oct 10, 2005 | 45.40 | 45.72 | 45.00 | 45.00 | 4,110,646 | -0.39(-0.87%) |
Oct 07, 2005 | 45.29 | 45.57 | 45.21 | 45.40 | 3,995,047 | -0.03(-0.07%) |
Oct 06, 2005 | 45.42 | 45.91 | 45.08 | 45.43 | 5,619,390 | -0.03(-0.07%) |
Oct 05, 2005 | 45.95 | 46.42 | 45.26 | 45.46 | 5,860,769 | -0.49(-1.07%) |
Oct 04, 2005 | 46.57 | 46.71 | 45.93 | 45.95 | 6,769,790 | +0.23(+0.49%) |
Oct 03, 2005 | 45.27 | 45.84 | 45.22 | 45.73 | 6,289,142 | +0.47(+1.03%) |
Sep 30, 2005 | 44.88 | 45.63 | 44.84 | 45.26 | 8,264,999 | +0.39(+0.86%) |
Sep 29, 2005 | 44.02 | 45.09 | 44.02 | 44.88 | 5,815,076 | +0.31(+0.69%) |
Sep 28, 2005 | 44.51 | 45.02 | 44.18 | 44.57 | 6,878,559 | +0.06(+0.14%) |
Sep 27, 2005 | 44.54 | 45.02 | 44.50 | 44.50 | 6,214,891 | -0.11(-0.25%) |
Sep 26, 2005 | 44.69 | 44.95 | 44.38 | 44.62 | 7,448,979 | +0.32(+0.73%) |
Sep 23, 2005 | 44.30 | 44.68 | 43.20 | 44.30 | 15,427,527 | +1.10(+2.55%) |
Sep 22, 2005 | 42.36 | 43.38 | 42.35 | 43.19 | 6,629,730 | +0.84(+1.98%) |
Sep 21, 2005 | 42.73 | 42.97 | 42.14 | 42.35 | 6,559,204 | -0.02(-0.06%) |
Sep 20, 2005 | 43.33 | 43.40 | 42.21 | 42.38 | 5,941,849 | -0.71(-1.64%) |
Sep 19, 2005 | 43.54 | 43.57 | 42.81 | 43.09 | 3,391,227 | -0.44(-1.02%) |
Sep 16, 2005 | 43.10 | 43.54 | 42.84 | 43.53 | 8,131,148 | +0.52(+1.22%) |
Sep 15, 2005 | 43.21 | 43.35 | 43.00 | 43.01 | 4,278,271 | +0.37(+0.87%) |
Sep 14, 2005 | 42.73 | 42.91 | 42.54 | 42.64 | 5,067,968 | -0.07(-0.17%) |
Sep 13, 2005 | 43.39 | 43.62 | 42.68 | 42.71 | 7,282,224 | -1.00(-2.28%) |
Sep 12, 2005 | 44.10 | 44.12 | 43.57 | 43.71 | 6,009,272 | -0.19(-0.44%) |
Sep 09, 2005 | 43.41 | 44.19 | 43.41 | 43.90 | 6,326,392 | +0.55(+1.26%) |
Sep 08, 2005 | 43.32 | 43.51 | 42.81 | 43.35 | 6,770,038 | +0.31(+0.71%) |
Sep 07, 2005 | 42.93 | 43.09 | 42.77 | 43.05 | 4,549,325 | +0.21(+0.49%) |
Sep 06, 2005 | 42.40 | 42.88 | 42.36 | 42.84 | 5,006,629 | +0.53(+1.26%) |
Sep 02, 2005 | 42.31 | 42.52 | 42.03 | 42.31 | 4,412,618 | +0.39(+0.92%) |
Sep 01, 2005 | 41.48 | 42.16 | 40.74 | 41.92 | 6,894,825 | +0.44(+1.07%) |
Aug 31, 2005 | 40.87 | 41.49 | 40.59 | 41.48 | 5,487,153 | +0.82(+2.02%) |
Aug 30, 2005 | 40.91 | 40.98 | 40.57 | 40.66 | 5,214,732 | -0.26(-0.63%) |
Aug 29, 2005 | 40.47 | 40.96 | 40.34 | 40.91 | 3,600,571 | +0.28(+0.69%) |
Aug 26, 2005 | 40.63 | 40.99 | 40.45 | 40.63 | 4,581,360 | -0.15(-0.38%) |
Aug 25, 2005 | 40.90 | 40.93 | 40.51 | 40.78 | 4,149,262 | +0.01(+0.02%) |
Aug 24, 2005 | 41.35 | 41.43 | 40.64 | 40.78 | 4,373,009 | -0.35(-0.84%) |
Aug 23, 2005 | 41.28 | 41.56 | 41.11 | 41.12 | 3,879,449 | -0.24(-0.58%) |
Aug 22, 2005 | 41.52 | 41.64 | 41.24 | 41.36 | 3,669,608 | +0.15(+0.35%) |
Aug 19, 2005 | 41.32 | 41.64 | 41.22 | 41.22 | 3,898,694 | -0.10(-0.23%) |
Aug 18, 2005 | 41.40 | 41.65 | 41.28 | 41.32 | 3,090,869 | +0.03(+0.08%) |
Aug 17, 2005 | 41.36 | 41.60 | 41.13 | 41.28 | 4,333,276 | +0.13(+0.31%) |
Aug 16, 2005 | 41.88 | 42.06 | 41.15 | 41.15 | 3,954,569 | -0.71(-1.69%) |
Aug 15, 2005 | 42.06 | 42.08 | 41.57 | 41.86 | 3,306,049 | -0.09(-0.21%) |
Aug 12, 2005 | 42.68 | 42.99 | 41.66 | 41.95 | 3,544,821 | -0.23(-0.53%) |
Aug 11, 2005 | 41.71 | 42.35 | 41.69 | 42.18 | 4,529,955 | +0.61(+1.47%) |
Aug 10, 2005 | 41.90 | 42.20 | 41.57 | 41.57 | 4,807,343 | -0.14(-0.33%) |
Aug 09, 2005 | 41.26 | 41.73 | 41.09 | 41.70 | 6,570,379 | +0.48(+1.17%) |
Aug 08, 2005 | 42.11 | 42.11 | 41.11 | 41.22 | 5,955,632 | -0.71(-1.69%) |
Aug 05, 2005 | 42.67 | 42.67 | 41.68 | 41.93 | 8,202,295 | -0.72(-1.70%) |
Aug 04, 2005 | 42.82 | 42.93 | 42.54 | 42.65 | 6,171,557 | -0.16(-0.38%) |
Aug 03, 2005 | 42.76 | 42.89 | 42.60 | 42.81 | 5,658,626 | +0.10(+0.25%) |
Aug 02, 2005 | 42.38 | 42.73 | 42.30 | 42.71 | 6,386,240 | +0.33(+0.78%) |