Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.51 | 35.79 | 35.47 | 35.52 | 5,487,499 | +0.07(+0.19%) |
Oct 28, 2005 | 35.06 | 35.48 | 35.02 | 35.45 | 3,924,313 | +0.42(+1.19%) |
Oct 27, 2005 | 35.16 | 35.45 | 35.00 | 35.04 | 3,613,102 | -0.12(-0.34%) |
Oct 26, 2005 | 34.93 | 35.49 | 34.83 | 35.16 | 5,161,278 | +0.23(+0.66%) |
Oct 25, 2005 | 35.51 | 35.52 | 34.73 | 34.93 | 6,521,003 | -0.57(-1.59%) |
Oct 24, 2005 | 35.90 | 36.13 | 35.35 | 35.49 | 7,618,562 | -0.30(-0.85%) |
Oct 21, 2005 | 35.80 | 36.44 | 35.53 | 35.80 | 7,012,043 | +0.12(+0.34%) |
Oct 20, 2005 | 36.20 | 36.54 | 35.45 | 35.67 | 9,057,502 | -0.93(-2.54%) |
Oct 19, 2005 | 35.63 | 36.62 | 35.17 | 36.60 | 5,926,820 | +0.69(+1.91%) |
Oct 18, 2005 | 36.19 | 36.21 | 35.78 | 35.92 | 4,596,967 | -0.49(-1.35%) |
Oct 17, 2005 | 36.33 | 36.41 | 36.00 | 36.41 | 3,584,716 | -0.02(-0.06%) |
Oct 14, 2005 | 36.21 | 36.58 | 35.98 | 36.43 | 4,077,391 | +0.22(+0.59%) |
Oct 13, 2005 | 35.80 | 36.28 | 35.80 | 36.21 | 3,614,143 | +0.22(+0.60%) |
Oct 12, 2005 | 36.07 | 36.60 | 35.82 | 36.00 | 3,758,601 | -0.19(-0.52%) |
Oct 11, 2005 | 36.13 | 36.39 | 36.07 | 36.19 | 3,263,994 | -0.05(-0.13%) |
Oct 10, 2005 | 36.40 | 36.64 | 36.11 | 36.23 | 2,758,685 | -0.17(-0.46%) |
Oct 07, 2005 | 36.36 | 36.53 | 36.09 | 36.40 | 3,403,102 | +0.18(+0.50%) |
Oct 06, 2005 | 36.31 | 36.45 | 36.04 | 36.22 | 3,452,147 | -0.05(-0.13%) |
Oct 05, 2005 | 37.16 | 37.16 | 36.23 | 36.27 | 2,932,274 | -0.49(-1.34%) |
Oct 04, 2005 | 37.09 | 37.22 | 36.60 | 36.76 | 3,308,877 | -0.17(-0.46%) |
Oct 03, 2005 | 37.21 | 37.30 | 36.87 | 36.93 | 3,451,849 | -0.28(-0.74%) |
Sep 30, 2005 | 37.52 | 37.41 | 36.82 | 37.20 | 5,508,305 | -0.32(-0.84%) |
Sep 29, 2005 | 37.08 | 37.55 | 36.81 | 37.52 | 4,261,383 | +0.44(+1.20%) |
Sep 28, 2005 | 36.76 | 37.26 | 36.74 | 37.07 | 6,456,501 | +0.37(+1.01%) |
Sep 27, 2005 | 36.25 | 36.95 | 36.22 | 36.70 | 6,472,404 | +0.32(+0.89%) |
Sep 26, 2005 | 36.91 | 37.18 | 36.11 | 36.38 | 9,360,092 | -0.31(-0.84%) |
Sep 23, 2005 | 36.41 | 36.97 | 35.16 | 36.69 | 13,245,615 | +1.74(+4.99%) |
Sep 22, 2005 | 34.32 | 35.32 | 33.58 | 34.95 | 19,572,520 | +0.07(+0.21%) |
Sep 21, 2005 | 35.53 | 35.66 | 34.50 | 34.87 | 10,587,842 | -0.86(-2.41%) |
Sep 20, 2005 | 35.93 | 36.31 | 35.61 | 35.74 | 5,689,325 | -0.21(-0.58%) |
Sep 19, 2005 | 37.09 | 37.00 | 35.87 | 35.94 | 10,224,466 | -1.15(-3.10%) |
Sep 16, 2005 | 36.50 | 37.18 | 36.50 | 37.09 | 7,687,224 | +0.60(+1.64%) |
Sep 15, 2005 | 36.07 | 36.52 | 35.96 | 36.50 | 4,173,251 | +0.48(+1.33%) |
Sep 14, 2005 | 36.08 | 36.29 | 35.76 | 36.02 | 6,020,599 | +0.07(+0.21%) |
Sep 13, 2005 | 36.22 | 36.42 | 35.61 | 35.94 | 7,164,230 | -0.44(-1.22%) |
Sep 12, 2005 | 36.32 | 36.60 | 36.07 | 36.39 | 6,632,616 | -0.12(-0.33%) |
Sep 09, 2005 | 36.74 | 36.89 | 36.13 | 36.51 | 11,027,015 | -0.22(-0.59%) |
Sep 08, 2005 | 37.31 | 37.67 | 36.67 | 36.72 | 8,359,879 | -1.08(-2.87%) |
Sep 07, 2005 | 37.61 | 37.92 | 37.55 | 37.81 | 5,823,974 | +0.20(+0.52%) |
Sep 06, 2005 | 37.38 | 37.81 | 37.38 | 37.61 | 4,970,004 | +0.25(+0.67%) |
Sep 02, 2005 | 37.39 | 37.73 | 37.11 | 37.36 | 5,296,225 | -0.17(-0.47%) |
Sep 01, 2005 | 37.74 | 37.79 | 36.95 | 37.54 | 7,553,466 | -0.28(-0.75%) |
Aug 31, 2005 | 37.75 | 37.87 | 36.49 | 37.82 | 17,370,862 | -0.29(-0.76%) |
Aug 30, 2005 | 38.29 | 38.32 | 37.88 | 38.11 | 4,751,829 | -0.36(-0.94%) |
Aug 29, 2005 | 38.02 | 38.69 | 37.96 | 38.47 | 7,643,084 | -0.73(-1.87%) |
Aug 26, 2005 | 39.21 | 39.50 | 39.05 | 39.21 | 2,394,715 | -0.30(-0.75%) |
Aug 25, 2005 | 39.16 | 39.69 | 39.16 | 39.50 | 2,467,093 | +0.38(+0.98%) |
Aug 24, 2005 | 39.56 | 39.63 | 39.09 | 39.12 | 3,759,047 | -0.52(-1.31%) |
Aug 23, 2005 | 39.53 | 39.85 | 39.53 | 39.64 | 5,002,551 | +0.03(+0.09%) |
Aug 22, 2005 | 39.50 | 39.90 | 39.33 | 39.60 | 3,880,767 | +0.26(+0.65%) |
Aug 19, 2005 | 39.36 | 39.59 | 39.30 | 39.35 | 2,722,422 | +0.07(+0.19%) |
Aug 18, 2005 | 39.21 | 39.50 | 39.03 | 39.27 | 3,124,885 | +0.02(+0.05%) |
Aug 17, 2005 | 38.86 | 39.42 | 38.62 | 39.25 | 3,650,406 | +0.38(+0.97%) |
Aug 16, 2005 | 39.34 | 39.54 | 38.88 | 38.88 | 4,004,716 | -0.56(-1.42%) |
Aug 15, 2005 | 39.06 | 39.73 | 39.06 | 39.44 | 3,030,511 | +0.36(+0.91%) |
Aug 12, 2005 | 39.27 | 39.50 | 38.92 | 39.08 | 2,628,048 | -0.09(-0.24%) |
Aug 11, 2005 | 38.92 | 39.23 | 38.80 | 39.17 | 4,551,638 | +0.12(+0.31%) |
Aug 10, 2005 | 39.21 | 39.54 | 39.01 | 39.05 | 5,901,554 | -0.50(-1.26%) |
Aug 09, 2005 | 39.70 | 39.75 | 39.43 | 39.55 | 4,652,848 | -0.11(-0.27%) |
Aug 08, 2005 | 39.74 | 39.99 | 39.58 | 39.66 | 2,957,836 | -0.09(-0.24%) |
Aug 05, 2005 | 40.44 | 40.55 | 39.75 | 39.75 | 3,842,423 | -0.79(-1.94%) |
Aug 04, 2005 | 40.88 | 40.88 | 40.54 | 40.54 | 2,352,953 | -0.38(-0.92%) |
Aug 03, 2005 | 41.10 | 41.35 | 40.82 | 40.92 | 3,310,363 | -0.36(-0.88%) |
Aug 02, 2005 | 40.90 | 41.40 | 40.82 | 41.28 | 2,738,770 | +0.37(+0.90%) |