Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.40 | 39.07 | 38.36 | 38.60 | 10,988,274 | +0.34(+0.89%) |
Oct 28, 2005 | 37.61 | 38.31 | 37.38 | 38.26 | 6,880,111 | +0.65(+1.72%) |
Oct 27, 2005 | 37.68 | 38.28 | 37.61 | 37.61 | 6,139,900 | -0.21(-0.56%) |
Oct 26, 2005 | 37.63 | 38.23 | 37.47 | 37.82 | 6,299,332 | +0.03(+0.08%) |
Oct 25, 2005 | 37.65 | 38.12 | 37.44 | 37.80 | 5,945,227 | -0.09(-0.22%) |
Oct 24, 2005 | 36.89 | 37.95 | 36.89 | 37.88 | 6,311,455 | +0.92(+2.50%) |
Oct 21, 2005 | 37.24 | 37.36 | 36.73 | 36.96 | 6,713,490 | -0.03(-0.08%) |
Oct 20, 2005 | 37.51 | 37.73 | 36.82 | 36.99 | 6,106,632 | -0.70(-1.86%) |
Oct 19, 2005 | 36.98 | 37.69 | 36.30 | 37.69 | 9,327,980 | +0.53(+1.43%) |
Oct 18, 2005 | 37.24 | 37.64 | 37.07 | 37.16 | 5,595,350 | -0.12(-0.32%) |
Oct 17, 2005 | 37.03 | 37.63 | 37.03 | 37.28 | 4,409,970 | +0.25(+0.67%) |
Oct 14, 2005 | 36.89 | 37.21 | 36.71 | 37.03 | 5,517,960 | +0.35(+0.97%) |
Oct 13, 2005 | 36.82 | 37.29 | 35.99 | 36.68 | 9,200,688 | -0.18(-0.48%) |
Oct 12, 2005 | 37.60 | 37.86 | 36.75 | 36.85 | 8,870,123 | -0.77(-2.06%) |
Oct 11, 2005 | 37.95 | 38.20 | 37.27 | 37.63 | 6,796,941 | -0.33(-0.86%) |
Oct 10, 2005 | 37.99 | 38.24 | 37.75 | 37.95 | 6,837,398 | +0.04(+0.09%) |
Oct 07, 2005 | 37.92 | 38.24 | 37.79 | 37.92 | 4,616,202 | +0.21(+0.56%) |
Oct 06, 2005 | 37.68 | 38.26 | 37.32 | 37.70 | 8,755,236 | +0.11(+0.30%) |
Oct 05, 2005 | 37.63 | 37.97 | 37.36 | 37.59 | 5,028,245 | -0.17(-0.45%) |
Oct 04, 2005 | 38.20 | 38.31 | 37.63 | 37.76 | 5,765,213 | -0.45(-1.17%) |
Oct 03, 2005 | 38.26 | 38.29 | 37.85 | 38.21 | 6,401,532 | -0.06(-0.15%) |
Sep 30, 2005 | 38.02 | 38.31 | 37.87 | 38.26 | 6,544,331 | +0.06(+0.17%) |
Sep 29, 2005 | 37.39 | 38.25 | 37.31 | 38.20 | 10,125,705 | +0.81(+2.16%) |
Sep 28, 2005 | 37.09 | 37.63 | 37.09 | 37.39 | 6,747,462 | +0.24(+0.65%) |
Sep 27, 2005 | 36.79 | 37.45 | 36.76 | 37.15 | 7,400,838 | +0.33(+0.89%) |
Sep 26, 2005 | 37.02 | 37.29 | 36.79 | 36.82 | 5,965,949 | -0.02(-0.06%) |
Sep 23, 2005 | 36.85 | 37.21 | 36.60 | 36.85 | 6,881,098 | -0.18(-0.50%) |
Sep 22, 2005 | 36.74 | 37.30 | 36.56 | 37.03 | 7,018,539 | +0.32(+0.87%) |
Sep 21, 2005 | 36.89 | 37.46 | 36.60 | 36.71 | 12,247,943 | -0.46(-1.24%) |
Sep 20, 2005 | 37.24 | 37.66 | 37.03 | 37.17 | 10,498,559 | +0.11(+0.29%) |
Sep 19, 2005 | 36.93 | 37.27 | 36.53 | 37.07 | 7,248,736 | +0.18(+0.48%) |
Sep 16, 2005 | 36.89 | 37.02 | 36.76 | 36.89 | 11,075,390 | +0.00(+0.00%) |
Sep 15, 2005 | 37.26 | 37.26 | 36.72 | 36.89 | 3,763,360 | -0.33(-0.90%) |
Sep 14, 2005 | 37.51 | 37.75 | 37.16 | 37.22 | 5,908,153 | -0.09(-0.23%) |
Sep 13, 2005 | 37.24 | 37.52 | 37.17 | 37.31 | 4,725,169 | -0.26(-0.68%) |
Sep 12, 2005 | 37.46 | 37.68 | 37.34 | 37.56 | 6,111,566 | +0.30(+0.82%) |
Sep 09, 2005 | 37.15 | 37.35 | 36.95 | 37.26 | 4,446,339 | +0.21(+0.57%) |
Sep 08, 2005 | 37.02 | 37.31 | 36.82 | 37.04 | 4,408,983 | +0.12(+0.33%) |
Sep 07, 2005 | 37.02 | 37.06 | 36.75 | 36.92 | 4,385,301 | +0.09(+0.23%) |
Sep 06, 2005 | 36.24 | 36.92 | 36.23 | 36.84 | 7,562,103 | +0.78(+2.16%) |
Sep 02, 2005 | 36.06 | 36.55 | 35.99 | 36.06 | 4,475,942 | -0.40(-1.11%) |
Sep 01, 2005 | 36.09 | 36.66 | 35.90 | 36.46 | 7,182,764 | +0.38(+1.04%) |
Aug 31, 2005 | 36.36 | 36.41 | 35.60 | 36.09 | 7,609,467 | -0.11(-0.31%) |
Aug 30, 2005 | 36.29 | 36.39 | 35.82 | 36.20 | 5,662,309 | -0.13(-0.37%) |
Aug 29, 2005 | 36.18 | 36.55 | 36.16 | 36.34 | 5,868,541 | -0.24(-0.66%) |
Aug 26, 2005 | 36.62 | 36.82 | 36.25 | 36.58 | 3,773,650 | -0.04(-0.12%) |
Aug 25, 2005 | 36.58 | 36.78 | 36.39 | 36.62 | 4,702,191 | +0.06(+0.17%) |
Aug 24, 2005 | 37.07 | 37.36 | 36.54 | 36.55 | 6,210,947 | -0.62(-1.66%) |
Aug 23, 2005 | 37.23 | 37.26 | 37.02 | 37.17 | 5,646,097 | +0.08(+0.21%) |
Aug 22, 2005 | 37.07 | 37.30 | 36.74 | 37.09 | 4,685,276 | +0.18(+0.48%) |
Aug 19, 2005 | 36.95 | 37.13 | 36.85 | 36.92 | 5,327,797 | -0.18(-0.50%) |
Aug 18, 2005 | 37.24 | 37.26 | 36.87 | 37.10 | 8,968,236 | -0.39(-1.04%) |
Aug 17, 2005 | 37.60 | 37.75 | 37.46 | 37.49 | 5,975,111 | -0.08(-0.21%) |
Aug 16, 2005 | 37.99 | 38.07 | 37.46 | 37.57 | 4,880,513 | -0.45(-1.19%) |
Aug 15, 2005 | 37.50 | 38.22 | 37.37 | 38.02 | 5,342,457 | +0.53(+1.42%) |
Aug 12, 2005 | 38.21 | 38.22 | 37.34 | 37.49 | 6,018,388 | -0.82(-2.13%) |
Aug 11, 2005 | 37.62 | 38.33 | 37.62 | 38.31 | 6,784,254 | +0.62(+1.64%) |
Aug 10, 2005 | 37.60 | 37.90 | 37.53 | 37.69 | 9,259,894 | +0.39(+1.05%) |
Aug 09, 2005 | 37.10 | 37.42 | 37.06 | 37.30 | 6,263,527 | +0.34(+0.92%) |
Aug 08, 2005 | 37.36 | 37.67 | 36.86 | 36.96 | 6,491,328 | -0.39(-1.04%) |
Aug 05, 2005 | 37.72 | 37.82 | 37.21 | 37.35 | 4,531,059 | -0.60(-1.59%) |
Aug 04, 2005 | 38.45 | 38.45 | 37.74 | 37.95 | 5,594,363 | -0.65(-1.69%) |
Aug 03, 2005 | 37.88 | 38.66 | 37.71 | 38.61 | 6,651,747 | +0.57(+1.49%) |
Aug 02, 2005 | 37.61 | 38.31 | 37.52 | 38.04 | 5,908,857 | +0.55(+1.48%) |