Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.12 | 32.20 | 31.93 | 31.98 | 20,182,804 | -0.03(-0.08%) |
Oct 28, 2005 | 31.36 | 32.00 | 31.35 | 32.00 | 16,595,521 | +0.73(+2.33%) |
Oct 27, 2005 | 31.62 | 31.80 | 31.27 | 31.27 | 16,349,078 | -0.56(-1.77%) |
Oct 26, 2005 | 31.70 | 31.99 | 31.60 | 31.84 | 18,540,080 | +0.14(+0.43%) |
Oct 25, 2005 | 31.40 | 31.70 | 31.14 | 31.70 | 18,318,516 | +0.14(+0.46%) |
Oct 24, 2005 | 31.29 | 31.58 | 31.20 | 31.55 | 14,915,949 | +0.46(+1.49%) |
Oct 21, 2005 | 31.14 | 31.31 | 30.61 | 31.09 | 17,543,038 | +0.12(+0.37%) |
Oct 20, 2005 | 31.46 | 31.62 | 30.94 | 30.97 | 17,883,366 | -0.49(-1.56%) |
Oct 19, 2005 | 31.10 | 31.46 | 30.88 | 31.46 | 23,102,106 | +0.58(+1.89%) |
Oct 18, 2005 | 31.53 | 31.70 | 30.88 | 30.88 | 28,456,740 | -1.06(-3.31%) |
Oct 17, 2005 | 29.85 | 32.21 | 29.74 | 31.94 | 60,905,872 | +1.83(+6.09%) |
Oct 14, 2005 | 29.76 | 30.17 | 29.61 | 30.11 | 16,906,980 | +0.45(+1.52%) |
Oct 13, 2005 | 30.04 | 30.06 | 29.23 | 29.65 | 24,310,150 | -0.56(-1.86%) |
Oct 12, 2005 | 31.02 | 31.05 | 30.18 | 30.22 | 19,685,692 | -0.49(-1.58%) |
Oct 11, 2005 | 30.66 | 30.99 | 30.61 | 30.70 | 18,745,214 | +0.23(+0.75%) |
Oct 10, 2005 | 30.95 | 30.97 | 30.14 | 30.47 | 20,808,300 | -0.40(-1.30%) |
Oct 07, 2005 | 31.00 | 31.04 | 30.40 | 30.87 | 23,287,994 | -0.12(-0.40%) |
Oct 06, 2005 | 31.57 | 31.62 | 30.76 | 31.00 | 23,320,150 | -0.57(-1.80%) |
Oct 05, 2005 | 31.54 | 31.70 | 31.53 | 31.56 | 13,223,232 | -0.03(-0.11%) |
Oct 04, 2005 | 31.60 | 31.74 | 31.55 | 31.60 | 13,473,666 | +0.00(+0.00%) |
Oct 03, 2005 | 31.46 | 31.78 | 31.41 | 31.60 | 17,896,978 | +0.19(+0.61%) |
Sep 30, 2005 | 31.04 | 31.45 | 31.02 | 31.40 | 18,657,668 | +0.03(+0.08%) |
Sep 29, 2005 | 31.38 | 31.51 | 30.93 | 31.38 | 15,936,226 | +0.08(+0.25%) |
Sep 28, 2005 | 31.32 | 31.55 | 31.08 | 31.30 | 18,534,446 | -0.01(-0.03%) |
Sep 27, 2005 | 30.89 | 31.42 | 30.89 | 31.31 | 16,505,159 | +0.41(+1.34%) |
Sep 26, 2005 | 30.72 | 31.00 | 30.67 | 30.90 | 17,129,952 | +0.26(+0.85%) |
Sep 23, 2005 | 30.64 | 30.87 | 30.43 | 30.64 | 12,326,177 | +0.00(+0.00%) |
Sep 22, 2005 | 30.64 | 30.70 | 30.17 | 30.64 | 10,967,450 | +0.12(+0.39%) |
Sep 21, 2005 | 30.85 | 31.02 | 30.48 | 30.52 | 14,563,417 | -0.52(-1.69%) |
Sep 20, 2005 | 31.25 | 31.31 | 30.78 | 31.04 | 17,458,544 | -0.05(-0.16%) |
Sep 19, 2005 | 31.11 | 31.41 | 31.02 | 31.09 | 19,285,514 | -0.07(-0.22%) |
Sep 16, 2005 | 30.97 | 31.16 | 30.89 | 31.16 | 27,824,436 | +0.38(+1.23%) |
Sep 15, 2005 | 31.00 | 31.09 | 30.66 | 30.78 | 19,256,644 | +0.26(+0.87%) |
Sep 14, 2005 | 30.29 | 30.89 | 30.28 | 30.52 | 30,359,286 | +0.26(+0.86%) |
Sep 13, 2005 | 30.79 | 30.80 | 30.18 | 30.26 | 25,838,100 | -0.69(-2.22%) |
Sep 12, 2005 | 30.99 | 31.19 | 30.75 | 30.94 | 20,675,690 | -0.01(-0.04%) |
Sep 09, 2005 | 31.03 | 31.26 | 30.91 | 30.96 | 34,753,732 | +0.05(+0.17%) |
Sep 08, 2005 | 30.59 | 31.00 | 30.49 | 30.91 | 26,066,940 | +0.63(+2.08%) |
Sep 07, 2005 | 30.14 | 30.35 | 29.91 | 30.28 | 16,547,171 | +0.16(+0.52%) |
Sep 06, 2005 | 29.93 | 30.20 | 29.87 | 30.12 | 12,863,190 | +0.27(+0.90%) |
Sep 02, 2005 | 29.99 | 30.06 | 29.74 | 29.85 | 11,208,731 | +0.00(+0.01%) |
Sep 01, 2005 | 30.13 | 30.21 | 29.82 | 29.85 | 15,879,191 | -0.28(-0.92%) |
Aug 31, 2005 | 29.79 | 30.18 | 29.65 | 30.12 | 19,033,436 | +0.34(+1.14%) |
Aug 30, 2005 | 29.67 | 29.81 | 29.45 | 29.78 | 15,952,186 | +0.14(+0.47%) |
Aug 29, 2005 | 29.61 | 29.76 | 29.42 | 29.64 | 8,808,134 | +0.04(+0.13%) |
Aug 26, 2005 | 29.69 | 29.86 | 29.55 | 29.60 | 13,655,330 | -0.18(-0.62%) |
Aug 25, 2005 | 29.61 | 29.95 | 29.43 | 29.79 | 17,535,762 | +0.13(+0.43%) |
Aug 24, 2005 | 29.73 | 29.92 | 29.63 | 29.66 | 18,304,668 | -0.04(-0.13%) |
Aug 23, 2005 | 29.72 | 29.84 | 29.68 | 29.70 | 12,520,750 | +0.01(+0.03%) |
Aug 22, 2005 | 29.82 | 29.88 | 29.62 | 29.69 | 17,140,984 | -0.12(-0.41%) |
Aug 19, 2005 | 29.99 | 29.99 | 29.64 | 29.81 | 27,756,136 | -0.18(-0.60%) |
Aug 18, 2005 | 28.91 | 30.31 | 28.75 | 29.99 | 65,938,488 | +1.08(+3.73%) |
Aug 17, 2005 | 28.71 | 28.97 | 28.58 | 28.91 | 13,700,629 | +0.21(+0.73%) |
Aug 16, 2005 | 28.63 | 28.80 | 28.52 | 28.70 | 19,376,814 | +0.15(+0.52%) |
Aug 15, 2005 | 28.41 | 28.61 | 28.37 | 28.55 | 5,577,374 | +0.08(+0.27%) |
Aug 12, 2005 | 28.60 | 28.70 | 28.35 | 28.48 | 6,711,719 | -0.26(-0.92%) |
Aug 11, 2005 | 28.52 | 28.75 | 28.43 | 28.74 | 8,534,933 | +0.23(+0.79%) |
Aug 10, 2005 | 28.35 | 28.71 | 28.35 | 28.52 | 11,064,854 | +0.23(+0.80%) |
Aug 09, 2005 | 28.32 | 28.42 | 28.14 | 28.29 | 10,197,138 | +0.11(+0.38%) |
Aug 08, 2005 | 28.29 | 28.44 | 28.18 | 28.18 | 9,476,583 | -0.08(-0.27%) |
Aug 05, 2005 | 28.55 | 28.77 | 28.22 | 28.26 | 10,438,418 | -0.52(-1.81%) |
Aug 04, 2005 | 28.67 | 28.94 | 28.60 | 28.78 | 10,208,638 | +0.02(+0.07%) |
Aug 03, 2005 | 28.38 | 28.77 | 28.29 | 28.76 | 11,731,426 | +0.23(+0.82%) |
Aug 02, 2005 | 28.30 | 28.63 | 28.29 | 28.52 | 8,626,235 | +0.23(+0.80%) |