Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.13 | 28.34 | 27.03 | 27.54 | 56,552,520 | -0.91(-3.19%) |
Oct 28, 2005 | 27.84 | 28.63 | 27.48 | 28.45 | 58,798,572 | -1.37(-4.60%) |
Oct 27, 2005 | 30.86 | 30.92 | 29.72 | 29.82 | 26,758,210 | -1.25(-4.01%) |
Oct 26, 2005 | 31.17 | 31.86 | 30.84 | 31.07 | 22,963,570 | -0.21(-0.69%) |
Oct 25, 2005 | 31.27 | 31.59 | 30.85 | 31.28 | 17,710,832 | -0.37(-1.18%) |
Oct 24, 2005 | 31.16 | 31.65 | 30.89 | 31.65 | 21,060,488 | +0.48(+1.56%) |
Oct 21, 2005 | 30.75 | 31.28 | 30.38 | 31.17 | 33,520,516 | +1.14(+3.81%) |
Oct 20, 2005 | 30.41 | 30.97 | 29.84 | 30.03 | 25,708,466 | -0.46(-1.52%) |
Oct 19, 2005 | 29.44 | 30.58 | 29.22 | 30.49 | 27,564,968 | +1.09(+3.70%) |
Oct 18, 2005 | 29.22 | 29.65 | 28.99 | 29.40 | 17,253,134 | +0.18(+0.62%) |
Oct 17, 2005 | 29.02 | 29.36 | 28.79 | 29.22 | 14,219,063 | +0.18(+0.62%) |
Oct 14, 2005 | 29.16 | 29.40 | 28.65 | 29.04 | 21,660,786 | +0.16(+0.55%) |
Oct 13, 2005 | 29.20 | 29.39 | 28.70 | 28.88 | 29,204,342 | -0.45(-1.53%) |
Oct 12, 2005 | 29.92 | 30.39 | 29.26 | 29.33 | 25,876,624 | -0.77(-2.55%) |
Oct 11, 2005 | 30.24 | 30.40 | 29.86 | 30.10 | 14,710,797 | -0.15(-0.50%) |
Oct 10, 2005 | 30.37 | 30.85 | 30.14 | 30.26 | 13,361,111 | -0.17(-0.55%) |
Oct 07, 2005 | 30.96 | 31.10 | 30.25 | 30.42 | 15,550,222 | -0.16(-0.52%) |
Oct 06, 2005 | 31.22 | 31.50 | 30.23 | 30.58 | 26,500,398 | -0.69(-2.21%) |
Oct 05, 2005 | 31.49 | 31.97 | 31.27 | 31.27 | 18,864,736 | -0.32(-1.01%) |
Oct 04, 2005 | 31.10 | 32.06 | 31.03 | 31.59 | 24,976,660 | +0.39(+1.24%) |
Oct 03, 2005 | 31.12 | 31.36 | 30.98 | 31.20 | 21,708,584 | +0.21(+0.67%) |
Sep 30, 2005 | 31.11 | 31.18 | 30.72 | 31.00 | 17,493,728 | -0.17(-0.53%) |
Sep 29, 2005 | 30.75 | 31.20 | 30.62 | 31.16 | 27,379,982 | +0.33(+1.08%) |
Sep 28, 2005 | 30.80 | 31.07 | 30.57 | 30.83 | 19,360,498 | +0.11(+0.36%) |
Sep 27, 2005 | 30.85 | 31.06 | 30.53 | 30.72 | 14,340,658 | -0.03(-0.11%) |
Sep 26, 2005 | 31.09 | 31.16 | 30.58 | 30.75 | 18,791,010 | -0.25(-0.80%) |
Sep 23, 2005 | 31.00 | 31.11 | 30.36 | 31.00 | 20,368,968 | +0.53(+1.73%) |
Sep 22, 2005 | 30.48 | 30.84 | 30.26 | 30.48 | 21,587,470 | +0.19(+0.62%) |
Sep 21, 2005 | 30.27 | 30.77 | 29.96 | 30.29 | 33,587,632 | +0.21(+0.71%) |
Sep 20, 2005 | 30.01 | 30.80 | 29.99 | 30.08 | 35,100,728 | +0.49(+1.66%) |
Sep 19, 2005 | 29.90 | 29.99 | 29.33 | 29.58 | 14,851,296 | -0.42(-1.41%) |
Sep 16, 2005 | 29.35 | 30.03 | 29.23 | 30.01 | 28,694,102 | +0.74(+2.53%) |
Sep 15, 2005 | 29.28 | 29.44 | 29.08 | 29.26 | 12,537,884 | +0.12(+0.43%) |
Sep 14, 2005 | 29.59 | 29.76 | 28.96 | 29.14 | 18,037,286 | -0.54(-1.82%) |
Sep 13, 2005 | 29.47 | 30.14 | 29.39 | 29.68 | 19,312,622 | +0.21(+0.71%) |
Sep 12, 2005 | 29.42 | 29.58 | 29.26 | 29.47 | 13,759,653 | -0.18(-0.61%) |
Sep 09, 2005 | 28.97 | 29.76 | 28.65 | 29.65 | 27,463,428 | +0.74(+2.56%) |
Sep 08, 2005 | 28.42 | 29.07 | 28.19 | 28.91 | 24,396,486 | +0.79(+2.81%) |
Sep 07, 2005 | 28.01 | 28.30 | 27.97 | 28.12 | 13,734,603 | +0.03(+0.12%) |
Sep 06, 2005 | 27.73 | 28.24 | 27.71 | 28.09 | 13,588,308 | +0.41(+1.48%) |
Sep 02, 2005 | 27.70 | 27.95 | 27.62 | 27.68 | 9,771,524 | -0.03(-0.10%) |
Sep 01, 2005 | 27.34 | 27.89 | 27.31 | 27.71 | 14,115,494 | +0.20(+0.73%) |
Aug 31, 2005 | 27.58 | 27.63 | 27.04 | 27.51 | 17,393,690 | -0.10(-0.38%) |
Aug 30, 2005 | 27.60 | 27.64 | 27.20 | 27.61 | 14,026,823 | -0.08(-0.28%) |
Aug 29, 2005 | 27.40 | 27.88 | 27.39 | 27.69 | 10,268,302 | +0.08(+0.30%) |
Aug 26, 2005 | 27.65 | 27.80 | 27.37 | 27.60 | 11,045,409 | -0.15(-0.52%) |
Aug 25, 2005 | 27.69 | 27.79 | 27.42 | 27.75 | 12,088,454 | +0.30(+1.11%) |
Aug 24, 2005 | 27.73 | 28.31 | 27.37 | 27.44 | 14,528,218 | -0.46(-1.66%) |
Aug 23, 2005 | 28.00 | 28.31 | 27.89 | 27.91 | 10,732,286 | -0.18(-0.64%) |
Aug 22, 2005 | 27.88 | 28.50 | 27.88 | 28.09 | 15,790,010 | +0.24(+0.85%) |
Aug 19, 2005 | 27.62 | 28.07 | 27.57 | 27.85 | 14,026,765 | +0.19(+0.70%) |
Aug 18, 2005 | 27.53 | 28.02 | 27.53 | 27.66 | 14,579,219 | -0.13(-0.47%) |
Aug 17, 2005 | 27.89 | 28.09 | 27.57 | 27.79 | 14,868,026 | -0.09(-0.32%) |
Aug 16, 2005 | 28.68 | 28.72 | 27.69 | 27.88 | 23,077,254 | -0.84(-2.92%) |
Aug 15, 2005 | 28.05 | 28.90 | 28.01 | 28.72 | 19,888,882 | +0.46(+1.64%) |
Aug 12, 2005 | 27.75 | 28.26 | 27.72 | 28.25 | 18,226,976 | +0.21(+0.77%) |
Aug 11, 2005 | 27.35 | 28.15 | 27.33 | 28.04 | 29,122,870 | +0.88(+3.24%) |
Aug 10, 2005 | 27.40 | 27.85 | 27.11 | 27.16 | 26,062,890 | +0.30(+1.14%) |
Aug 09, 2005 | 27.15 | 27.37 | 26.74 | 26.85 | 13,509,393 | -0.30(-1.10%) |
Aug 08, 2005 | 27.07 | 27.48 | 27.07 | 27.15 | 10,230,777 | +0.03(+0.10%) |
Aug 05, 2005 | 27.24 | 27.51 | 27.00 | 27.12 | 10,632,723 | -0.28(-1.01%) |
Aug 04, 2005 | 27.37 | 27.65 | 27.22 | 27.40 | 11,670,377 | -0.26(-0.93%) |
Aug 03, 2005 | 27.26 | 27.71 | 27.17 | 27.66 | 13,976,634 | +0.19(+0.71%) |
Aug 02, 2005 | 27.03 | 27.59 | 26.96 | 27.46 | 14,223,978 | +0.45(+1.67%) |