Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.14 | 28.35 | 27.04 | 27.55 | 56,524,640 | -0.91(-3.19%) |
Oct 28, 2005 | 27.86 | 28.64 | 27.50 | 28.46 | 58,769,584 | -1.37(-4.60%) |
Oct 27, 2005 | 30.87 | 30.94 | 29.74 | 29.83 | 26,745,018 | -1.25(-4.01%) |
Oct 26, 2005 | 31.19 | 31.87 | 30.85 | 31.08 | 22,952,250 | -0.21(-0.69%) |
Oct 25, 2005 | 31.29 | 31.60 | 30.87 | 31.30 | 17,702,100 | -0.37(-1.18%) |
Oct 24, 2005 | 31.18 | 31.67 | 30.91 | 31.67 | 21,050,106 | +0.49(+1.56%) |
Oct 21, 2005 | 30.76 | 31.30 | 30.39 | 31.19 | 33,503,990 | +1.14(+3.81%) |
Oct 20, 2005 | 30.42 | 30.98 | 29.85 | 30.04 | 25,695,792 | -0.46(-1.52%) |
Oct 19, 2005 | 29.45 | 30.60 | 29.23 | 30.51 | 27,551,378 | +1.09(+3.70%) |
Oct 18, 2005 | 29.23 | 29.66 | 29.00 | 29.42 | 17,244,628 | +0.18(+0.62%) |
Oct 17, 2005 | 29.04 | 29.38 | 28.80 | 29.24 | 14,212,053 | +0.18(+0.62%) |
Oct 14, 2005 | 29.18 | 29.41 | 28.66 | 29.06 | 21,650,108 | +0.16(+0.55%) |
Oct 13, 2005 | 29.22 | 29.40 | 28.71 | 28.90 | 29,189,944 | -0.45(-1.53%) |
Oct 12, 2005 | 29.94 | 30.41 | 29.28 | 29.35 | 25,863,866 | -0.77(-2.55%) |
Oct 11, 2005 | 30.26 | 30.42 | 29.88 | 30.12 | 14,703,544 | -0.15(-0.50%) |
Oct 10, 2005 | 30.38 | 30.87 | 30.16 | 30.27 | 13,354,524 | -0.17(-0.55%) |
Oct 07, 2005 | 30.98 | 31.12 | 30.26 | 30.44 | 15,542,556 | -0.16(-0.52%) |
Oct 06, 2005 | 31.23 | 31.51 | 30.25 | 30.60 | 26,487,334 | -0.69(-2.21%) |
Oct 05, 2005 | 31.50 | 31.98 | 31.29 | 31.29 | 18,855,436 | -0.32(-1.01%) |
Oct 04, 2005 | 31.12 | 32.07 | 31.05 | 31.61 | 24,964,346 | +0.39(+1.24%) |
Oct 03, 2005 | 31.14 | 31.37 | 30.99 | 31.22 | 21,697,882 | +0.21(+0.67%) |
Sep 30, 2005 | 31.12 | 31.20 | 30.73 | 31.01 | 17,485,104 | -0.17(-0.53%) |
Sep 29, 2005 | 30.77 | 31.22 | 30.64 | 31.18 | 27,366,484 | +0.33(+1.08%) |
Sep 28, 2005 | 30.82 | 31.08 | 30.59 | 30.85 | 19,350,952 | +0.11(+0.36%) |
Sep 27, 2005 | 30.87 | 31.07 | 30.55 | 30.73 | 14,333,588 | -0.03(-0.11%) |
Sep 26, 2005 | 31.10 | 31.18 | 30.60 | 30.77 | 18,781,746 | -0.25(-0.80%) |
Sep 23, 2005 | 31.02 | 31.13 | 30.37 | 31.02 | 20,358,926 | +0.53(+1.73%) |
Sep 22, 2005 | 30.49 | 30.85 | 30.27 | 30.49 | 21,576,828 | +0.19(+0.62%) |
Sep 21, 2005 | 30.28 | 30.79 | 29.97 | 30.30 | 33,571,072 | +0.21(+0.71%) |
Sep 20, 2005 | 30.03 | 30.82 | 30.01 | 30.09 | 35,083,424 | +0.49(+1.66%) |
Sep 19, 2005 | 29.92 | 30.01 | 29.34 | 29.60 | 14,843,974 | -0.42(-1.41%) |
Sep 16, 2005 | 29.36 | 30.05 | 29.24 | 30.02 | 28,679,956 | +0.74(+2.53%) |
Sep 15, 2005 | 29.29 | 29.45 | 29.10 | 29.28 | 12,531,703 | +0.12(+0.43%) |
Sep 14, 2005 | 29.61 | 29.77 | 28.97 | 29.15 | 18,028,394 | -0.54(-1.82%) |
Sep 13, 2005 | 29.49 | 30.15 | 29.40 | 29.70 | 19,303,102 | +0.21(+0.71%) |
Sep 12, 2005 | 29.44 | 29.59 | 29.27 | 29.49 | 13,752,869 | -0.18(-0.61%) |
Sep 09, 2005 | 28.98 | 29.77 | 28.66 | 29.67 | 27,449,890 | +0.74(+2.56%) |
Sep 08, 2005 | 28.43 | 29.09 | 28.21 | 28.93 | 24,384,458 | +0.79(+2.81%) |
Sep 07, 2005 | 28.02 | 28.31 | 27.98 | 28.14 | 13,727,832 | +0.03(+0.12%) |
Sep 06, 2005 | 27.75 | 28.25 | 27.73 | 28.10 | 13,581,609 | +0.41(+1.48%) |
Sep 02, 2005 | 27.71 | 27.96 | 27.63 | 27.69 | 9,766,706 | -0.03(-0.10%) |
Sep 01, 2005 | 27.35 | 27.90 | 27.32 | 27.72 | 14,108,535 | +0.20(+0.73%) |
Aug 31, 2005 | 27.60 | 27.64 | 27.05 | 27.52 | 17,385,114 | -0.10(-0.38%) |
Aug 30, 2005 | 27.61 | 27.65 | 27.21 | 27.62 | 14,019,908 | -0.08(-0.28%) |
Aug 29, 2005 | 27.42 | 27.89 | 27.41 | 27.70 | 10,263,239 | +0.08(+0.30%) |
Aug 26, 2005 | 27.66 | 27.82 | 27.38 | 27.62 | 11,039,964 | -0.15(-0.52%) |
Aug 25, 2005 | 27.70 | 27.80 | 27.44 | 27.76 | 12,082,494 | +0.30(+1.11%) |
Aug 24, 2005 | 27.74 | 28.32 | 27.38 | 27.46 | 14,521,056 | -0.46(-1.66%) |
Aug 23, 2005 | 28.02 | 28.32 | 27.91 | 27.92 | 10,726,995 | -0.18(-0.64%) |
Aug 22, 2005 | 27.89 | 28.52 | 27.89 | 28.10 | 15,782,225 | +0.24(+0.85%) |
Aug 19, 2005 | 27.64 | 28.08 | 27.58 | 27.87 | 14,019,850 | +0.19(+0.70%) |
Aug 18, 2005 | 27.55 | 28.03 | 27.55 | 27.67 | 14,572,031 | -0.13(-0.47%) |
Aug 17, 2005 | 27.90 | 28.10 | 27.58 | 27.80 | 14,860,696 | -0.09(-0.32%) |
Aug 16, 2005 | 28.69 | 28.74 | 27.70 | 27.89 | 23,065,876 | -0.84(-2.92%) |
Aug 15, 2005 | 28.06 | 28.92 | 28.02 | 28.73 | 19,879,076 | +0.46(+1.64%) |
Aug 12, 2005 | 27.77 | 28.27 | 27.73 | 28.27 | 18,217,990 | +0.21(+0.77%) |
Aug 11, 2005 | 27.36 | 28.16 | 27.34 | 28.05 | 29,108,512 | +0.88(+3.24%) |
Aug 10, 2005 | 27.42 | 27.87 | 27.12 | 27.17 | 26,050,042 | +0.30(+1.13%) |
Aug 09, 2005 | 27.17 | 27.38 | 26.76 | 26.87 | 13,502,733 | -0.30(-1.10%) |
Aug 08, 2005 | 27.08 | 27.50 | 27.08 | 27.17 | 10,225,733 | +0.03(+0.10%) |
Aug 05, 2005 | 27.26 | 27.52 | 27.01 | 27.14 | 10,627,481 | -0.28(-1.01%) |
Aug 04, 2005 | 27.38 | 27.66 | 27.23 | 27.42 | 11,664,624 | -0.26(-0.93%) |
Aug 03, 2005 | 27.27 | 27.72 | 27.18 | 27.67 | 13,969,744 | +0.19(+0.71%) |
Aug 02, 2005 | 27.05 | 27.60 | 26.97 | 27.48 | 14,216,965 | +0.45(+1.67%) |