Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.80 | 35.24 | 34.79 | 35.00 | 18,121,214 | +0.04(+0.13%) |
Oct 28, 2005 | 34.39 | 35.15 | 34.47 | 34.95 | 13,134,341 | +0.56(+1.64%) |
Oct 27, 2005 | 34.38 | 34.56 | 34.30 | 34.39 | 11,579,722 | +0.02(+0.05%) |
Oct 26, 2005 | 34.75 | 34.85 | 34.35 | 34.37 | 12,215,041 | -0.38(-1.08%) |
Oct 25, 2005 | 34.47 | 34.83 | 34.40 | 34.75 | 12,112,328 | +0.31(+0.89%) |
Oct 24, 2005 | 34.37 | 34.78 | 34.35 | 34.44 | 13,166,819 | +0.18(+0.53%) |
Oct 21, 2005 | 34.48 | 34.60 | 34.24 | 34.26 | 17,053,284 | -0.23(-0.65%) |
Oct 20, 2005 | 34.81 | 34.98 | 34.36 | 34.48 | 14,578,246 | -0.31(-0.90%) |
Oct 19, 2005 | 34.16 | 34.81 | 34.14 | 34.80 | 15,263,161 | +0.20(+0.58%) |
Oct 18, 2005 | 34.63 | 34.75 | 34.30 | 34.60 | 12,851,639 | -0.27(-0.77%) |
Oct 17, 2005 | 35.01 | 35.07 | 34.63 | 34.86 | 13,450,000 | -0.21(-0.59%) |
Oct 14, 2005 | 35.13 | 35.18 | 34.86 | 35.07 | 13,291,610 | -0.06(-0.16%) |
Oct 13, 2005 | 34.99 | 35.32 | 34.98 | 35.13 | 13,956,367 | +0.11(+0.30%) |
Oct 12, 2005 | 35.01 | 35.15 | 34.75 | 35.02 | 15,717,532 | +0.01(+0.04%) |
Oct 11, 2005 | 35.00 | 35.23 | 34.94 | 35.01 | 16,388,048 | +0.11(+0.30%) |
Oct 10, 2005 | 35.03 | 35.25 | 34.88 | 34.90 | 14,662,721 | -0.12(-0.36%) |
Oct 07, 2005 | 35.28 | 35.35 | 34.92 | 35.03 | 19,701,432 | -0.11(-0.32%) |
Oct 06, 2005 | 35.63 | 36.10 | 34.69 | 35.14 | 32,638,024 | -0.56(-1.56%) |
Oct 05, 2005 | 36.13 | 36.25 | 35.64 | 35.70 | 20,185,240 | -0.61(-1.67%) |
Oct 04, 2005 | 36.46 | 36.70 | 36.30 | 36.30 | 24,179,858 | -0.77(-2.07%) |
Oct 03, 2005 | 37.17 | 37.23 | 36.96 | 37.07 | 24,373,606 | -0.09(-0.25%) |
Sep 30, 2005 | 36.17 | 37.16 | 36.00 | 37.16 | 37,300,440 | +0.83(+2.27%) |
Sep 29, 2005 | 35.91 | 36.36 | 35.80 | 36.34 | 15,429,551 | +0.44(+1.22%) |
Sep 28, 2005 | 35.90 | 36.08 | 35.69 | 35.90 | 13,028,268 | +0.21(+0.60%) |
Sep 27, 2005 | 35.30 | 35.80 | 35.21 | 35.69 | 12,906,196 | +0.32(+0.90%) |
Sep 26, 2005 | 35.62 | 35.71 | 35.25 | 35.37 | 12,235,680 | -0.09(-0.26%) |
Sep 23, 2005 | 35.46 | 35.59 | 35.06 | 35.46 | 12,574,377 | +0.03(+0.09%) |
Sep 22, 2005 | 34.95 | 35.56 | 34.91 | 35.43 | 14,025,002 | +0.49(+1.41%) |
Sep 21, 2005 | 34.85 | 35.08 | 34.06 | 34.94 | 15,854,803 | -0.09(-0.25%) |
Sep 20, 2005 | 35.03 | 35.31 | 34.94 | 35.03 | 15,307,479 | +0.30(+0.86%) |
Sep 19, 2005 | 34.73 | 34.94 | 34.54 | 34.73 | 12,828,441 | -0.24(-0.70%) |
Sep 16, 2005 | 34.84 | 35.28 | 34.77 | 34.97 | 21,813,932 | +0.28(+0.81%) |
Sep 15, 2005 | 34.53 | 34.83 | 34.43 | 34.69 | 9,156,201 | +0.30(+0.87%) |
Sep 14, 2005 | 34.66 | 34.71 | 34.36 | 34.39 | 16,060,869 | -0.32(-0.94%) |
Sep 13, 2005 | 35.19 | 35.20 | 34.68 | 34.71 | 18,560,866 | -0.64(-1.80%) |
Sep 12, 2005 | 35.43 | 35.57 | 35.35 | 35.35 | 10,241,090 | -0.21(-0.60%) |
Sep 09, 2005 | 35.10 | 35.76 | 35.05 | 35.56 | 12,605,095 | +0.47(+1.34%) |
Sep 08, 2005 | 35.35 | 35.35 | 34.88 | 35.10 | 12,018,894 | -0.07(-0.20%) |
Sep 07, 2005 | 35.31 | 35.31 | 35.13 | 35.16 | 14,741,436 | -0.19(-0.55%) |
Sep 06, 2005 | 35.19 | 35.47 | 35.04 | 35.36 | 13,010,669 | +0.36(+1.04%) |
Sep 02, 2005 | 34.85 | 35.23 | 34.81 | 35.00 | 10,369,082 | +0.14(+0.41%) |
Sep 01, 2005 | 34.63 | 34.96 | 34.53 | 34.85 | 12,275,997 | +0.17(+0.50%) |
Aug 31, 2005 | 34.63 | 34.83 | 34.50 | 34.68 | 14,747,195 | +0.05(+0.14%) |
Aug 30, 2005 | 34.78 | 34.78 | 34.38 | 34.63 | 12,508,142 | -0.15(-0.43%) |
Aug 29, 2005 | 34.33 | 34.90 | 34.28 | 34.78 | 18,978,918 | +0.43(+1.24%) |
Aug 26, 2005 | 34.38 | 34.53 | 34.19 | 34.35 | 10,548,750 | -0.03(-0.07%) |
Aug 25, 2005 | 34.30 | 34.41 | 34.13 | 34.38 | 10,846,490 | +0.24(+0.70%) |
Aug 24, 2005 | 34.63 | 34.64 | 34.10 | 34.14 | 13,313,049 | -0.49(-1.41%) |
Aug 23, 2005 | 34.64 | 34.79 | 34.48 | 34.63 | 11,544,525 | +0.15(+0.44%) |
Aug 22, 2005 | 34.63 | 34.83 | 34.37 | 34.48 | 18,420,874 | +0.39(+1.14%) |
Aug 19, 2005 | 33.98 | 34.23 | 33.85 | 34.09 | 10,295,326 | +0.23(+0.66%) |
Aug 18, 2005 | 33.47 | 34.12 | 33.44 | 33.86 | 13,847,894 | +0.48(+1.42%) |
Aug 17, 2005 | 33.44 | 33.66 | 33.26 | 33.39 | 11,771,710 | -0.10(-0.30%) |
Aug 16, 2005 | 33.90 | 33.98 | 33.47 | 33.49 | 11,448,691 | -0.38(-1.11%) |
Aug 15, 2005 | 33.47 | 34.02 | 33.42 | 33.86 | 10,546,990 | +0.39(+1.18%) |
Aug 12, 2005 | 33.38 | 33.56 | 33.28 | 33.47 | 11,882,743 | -0.07(-0.21%) |
Aug 11, 2005 | 33.46 | 33.68 | 33.16 | 33.54 | 15,462,028 | -0.03(-0.09%) |
Aug 10, 2005 | 33.72 | 34.00 | 33.37 | 33.57 | 13,456,880 | -0.14(-0.43%) |
Aug 09, 2005 | 33.94 | 33.94 | 33.51 | 33.71 | 12,912,595 | -0.19(-0.57%) |
Aug 08, 2005 | 33.82 | 34.01 | 33.75 | 33.91 | 10,070,541 | +0.09(+0.28%) |
Aug 05, 2005 | 33.75 | 33.90 | 33.68 | 33.81 | 13,199,136 | -0.04(-0.13%) |
Aug 04, 2005 | 34.38 | 34.44 | 33.78 | 33.86 | 18,123,934 | -0.52(-1.51%) |
Aug 03, 2005 | 34.60 | 34.61 | 34.12 | 34.38 | 15,749,850 | -0.23(-0.65%) |
Aug 02, 2005 | 34.70 | 34.81 | 34.58 | 34.60 | 16,795,542 | +0.02(+0.07%) |