Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,051,855 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,635 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,051 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.85 | 31.60 | 31.63 | 7,718,118 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.58 | 11,954,799 | -0.29(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,319 | +0.05(+0.16%) |
Oct 21, 2005 | 32.44 | 32.45 | 31.68 | 31.82 | 9,662,466 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.17 | 12,222,001 | -0.22(-0.68%) |
Oct 19, 2005 | 32.17 | 32.41 | 32.06 | 32.38 | 9,622,952 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,271 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,450 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.03 | 5,413,677 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,529 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,768 | +0.04(+0.12%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,597 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,877 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,621 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,202,926 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,363 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,367 | +0.43(+1.28%) |
Oct 03, 2005 | 33.51 | 33.83 | 33.17 | 33.22 | 4,957,346 | -0.37(-1.10%) |
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,191 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,648 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,606 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,416 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.03 | 33.45 | 7,118,068 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,484 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,511 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,173 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,653 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,732 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,605,881 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.85 | 34.36 | 34.46 | 3,567,797 | -0.34(-0.97%) |
Sep 14, 2005 | 34.90 | 35.12 | 34.61 | 34.80 | 3,957,686 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.85 | 6,272,166 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,563 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,108 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,335 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,039 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,118 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,092,961 | +0.15(+0.44%) |
Sep 01, 2005 | 34.36 | 34.50 | 34.00 | 34.21 | 5,379,898 | -0.32(-0.93%) |
Aug 31, 2005 | 33.94 | 34.56 | 33.89 | 34.53 | 9,029,115 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.94 | 5,830,334 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,009 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,187 | -0.06(-0.17%) |
Aug 25, 2005 | 33.40 | 33.65 | 33.30 | 33.58 | 5,457,334 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,371 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.72 | 12,791,937 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,428 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,685 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,284,913 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.86 | 33.13 | 6,005,282 | +0.03(+0.09%) |
Aug 16, 2005 | 33.35 | 33.41 | 33.03 | 33.09 | 6,058,341 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,248 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.40 | 33.52 | 3,568,435 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.67 | 5,066,489 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,667 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,538 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,769 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,636,996 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,749 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,639 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,231 | -0.43(-1.20%) |