Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.43 | 39.05 | 38.42 | 38.87 | 115,423,096 | +0.55(+1.43%) |
Oct 28, 2005 | 38.17 | 38.39 | 37.92 | 38.32 | 95,361,176 | +0.29(+0.77%) |
Oct 27, 2005 | 38.78 | 38.80 | 38.03 | 38.03 | 135,411,840 | -0.78(-2.01%) |
Oct 26, 2005 | 38.96 | 39.27 | 38.76 | 38.81 | 90,023,488 | -0.20(-0.51%) |
Oct 25, 2005 | 39.08 | 39.19 | 38.77 | 39.01 | 86,952,624 | -0.15(-0.38%) |
Oct 24, 2005 | 38.71 | 39.18 | 38.47 | 39.16 | 111,777,320 | +0.61(+1.58%) |
Oct 21, 2005 | 38.70 | 38.86 | 38.33 | 38.55 | 110,048,800 | +0.24(+0.64%) |
Oct 20, 2005 | 38.71 | 38.85 | 38.10 | 38.31 | 132,634,064 | -0.36(-0.94%) |
Oct 19, 2005 | 37.74 | 38.67 | 37.61 | 38.67 | 132,912,960 | +0.76(+2.00%) |
Oct 18, 2005 | 38.15 | 38.18 | 37.91 | 37.91 | 88,087,976 | -0.27(-0.71%) |
Oct 17, 2005 | 38.06 | 38.19 | 37.82 | 38.18 | 64,089,620 | +0.12(+0.32%) |
Oct 14, 2005 | 37.87 | 38.07 | 37.64 | 38.06 | 131,468,192 | +0.28(+0.74%) |
Oct 13, 2005 | 37.47 | 37.91 | 37.33 | 37.78 | 138,570,672 | +0.29(+0.78%) |
Oct 12, 2005 | 37.75 | 38.06 | 37.43 | 37.49 | 146,121,200 | -0.45(-1.19%) |
Oct 11, 2005 | 38.21 | 38.24 | 37.80 | 37.94 | 114,749,456 | -0.19(-0.50%) |
Oct 10, 2005 | 38.29 | 38.46 | 38.06 | 38.13 | 64,029,808 | -0.21(-0.55%) |
Oct 07, 2005 | 38.41 | 38.57 | 38.18 | 38.34 | 91,122,552 | +0.09(+0.24%) |
Oct 06, 2005 | 38.73 | 38.86 | 37.92 | 38.25 | 160,931,424 | -0.51(-1.32%) |
Oct 05, 2005 | 39.31 | 39.34 | 38.76 | 38.76 | 96,031,360 | -0.54(-1.37%) |
Oct 04, 2005 | 39.60 | 39.88 | 39.30 | 39.30 | 76,877,440 | -0.26(-0.66%) |
Oct 03, 2005 | 39.54 | 39.75 | 39.51 | 39.56 | 81,691,016 | +0.10(+0.25%) |
Sep 30, 2005 | 39.15 | 39.48 | 39.13 | 39.46 | 79,251,664 | +0.26(+0.66%) |
Sep 29, 2005 | 38.63 | 39.21 | 38.45 | 39.20 | 117,640,384 | +0.52(+1.34%) |
Sep 28, 2005 | 38.77 | 38.95 | 38.56 | 38.68 | 72,049,696 | +0.01(+0.03%) |
Sep 27, 2005 | 38.80 | 38.90 | 38.51 | 38.67 | 64,093,352 | -0.09(-0.23%) |
Sep 26, 2005 | 38.97 | 39.03 | 38.55 | 38.76 | 69,328,512 | +0.01(+0.03%) |
Sep 23, 2005 | 38.75 | 38.88 | 38.41 | 38.75 | 70,159,848 | +0.11(+0.28%) |
Sep 22, 2005 | 38.64 | 38.73 | 38.24 | 38.64 | 118,768,496 | +0.14(+0.36%) |
Sep 21, 2005 | 38.82 | 38.87 | 38.47 | 38.50 | 111,134,408 | -0.43(-1.10%) |
Sep 20, 2005 | 39.16 | 39.54 | 38.81 | 38.93 | 115,509,688 | -0.16(-0.41%) |
Sep 19, 2005 | 39.32 | 39.38 | 38.91 | 39.09 | 73,393,008 | -0.31(-0.79%) |
Sep 16, 2005 | 39.25 | 39.46 | 39.11 | 39.40 | 71,041,632 | +0.24(+0.61%) |
Sep 15, 2005 | 39.26 | 39.34 | 39.05 | 39.16 | 80,476,184 | -0.02(-0.05%) |
Sep 14, 2005 | 39.65 | 39.68 | 39.15 | 39.18 | 98,671,600 | -0.45(-1.14%) |
Sep 13, 2005 | 39.68 | 39.91 | 39.54 | 39.63 | 66,133,792 | -0.10(-0.25%) |
Sep 12, 2005 | 39.63 | 39.86 | 39.58 | 39.73 | 51,670,036 | +0.11(+0.28%) |
Sep 09, 2005 | 39.41 | 39.69 | 39.31 | 39.62 | 75,333,240 | +0.22(+0.56%) |
Sep 08, 2005 | 39.29 | 39.57 | 39.27 | 39.40 | 73,511,144 | -0.01(-0.02%) |
Sep 07, 2005 | 39.30 | 39.48 | 39.21 | 39.41 | 57,407,832 | +0.07(+0.18%) |
Sep 06, 2005 | 38.93 | 39.41 | 38.90 | 39.34 | 78,080,920 | +0.57(+1.47%) |
Sep 02, 2005 | 38.99 | 39.03 | 38.74 | 38.77 | 53,183,936 | -0.15(-0.39%) |
Sep 01, 2005 | 38.98 | 39.15 | 38.78 | 38.92 | 74,873,552 | -0.06(-0.15%) |
Aug 31, 2005 | 38.64 | 39.01 | 38.48 | 38.98 | 93,393,808 | +0.36(+0.93%) |
Aug 30, 2005 | 38.56 | 38.66 | 38.32 | 38.62 | 87,302,856 | -0.14(-0.36%) |
Aug 29, 2005 | 38.26 | 38.85 | 38.26 | 38.76 | 74,929,056 | +0.30(+0.78%) |
Aug 26, 2005 | 38.53 | 38.60 | 38.27 | 38.46 | 63,635,596 | -0.13(-0.33%) |
Aug 25, 2005 | 38.56 | 38.69 | 38.49 | 38.59 | 52,326,616 | +0.09(+0.23%) |
Aug 24, 2005 | 38.65 | 39.18 | 38.46 | 38.50 | 94,987,640 | -0.23(-0.59%) |
Aug 23, 2005 | 38.84 | 38.92 | 38.61 | 38.73 | 57,487,124 | -0.11(-0.28%) |
Aug 22, 2005 | 38.88 | 39.18 | 38.60 | 38.84 | 88,104,232 | +0.02(+0.05%) |
Aug 19, 2005 | 38.89 | 39.00 | 38.79 | 38.82 | 52,024,288 | -0.02(-0.06%) |
Aug 18, 2005 | 38.87 | 39.10 | 38.77 | 38.84 | 72,559,400 | -0.20(-0.50%) |
Aug 17, 2005 | 38.92 | 39.17 | 38.79 | 39.04 | 75,598,504 | +0.23(+0.59%) |
Aug 16, 2005 | 39.30 | 39.33 | 38.74 | 38.81 | 94,718,104 | -0.64(-1.61%) |
Aug 15, 2005 | 39.14 | 39.63 | 39.08 | 39.45 | 63,045,184 | +0.24(+0.60%) |
Aug 12, 2005 | 39.12 | 39.32 | 38.97 | 39.21 | 86,406,600 | -0.22(-0.56%) |
Aug 11, 2005 | 39.13 | 39.54 | 39.10 | 39.43 | 93,358,080 | +0.32(+0.82%) |
Aug 10, 2005 | 39.55 | 39.69 | 38.97 | 39.11 | 104,389,168 | -0.34(-0.86%) |
Aug 09, 2005 | 39.37 | 39.59 | 39.31 | 39.45 | 63,892,144 | +0.26(+0.66%) |
Aug 08, 2005 | 39.52 | 39.61 | 39.14 | 39.19 | 64,624,448 | -0.29(-0.73%) |
Aug 05, 2005 | 39.61 | 39.79 | 39.43 | 39.48 | 71,245,192 | -0.19(-0.49%) |
Aug 04, 2005 | 39.88 | 39.94 | 39.57 | 39.67 | 72,050,360 | -0.39(-0.97%) |
Aug 03, 2005 | 39.91 | 40.13 | 39.88 | 40.06 | 61,969,628 | -0.02(-0.05%) |
Aug 02, 2005 | 39.70 | 40.14 | 39.65 | 40.08 | 79,698,000 | +0.43(+1.08%) |