Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.54 | 47.69 | 47.10 | 47.38 | 5,701,146 | -0.16(-0.34%) |
Oct 28, 2005 | 46.92 | 47.54 | 46.65 | 47.54 | 4,651,716 | +0.89(+1.91%) |
Oct 27, 2005 | 47.03 | 47.33 | 46.62 | 46.65 | 3,095,050 | -0.22(-0.48%) |
Oct 26, 2005 | 47.13 | 47.50 | 46.87 | 46.87 | 3,226,870 | -0.31(-0.66%) |
Oct 25, 2005 | 47.24 | 47.57 | 46.85 | 47.19 | 5,034,027 | +0.07(+0.15%) |
Oct 24, 2005 | 47.01 | 47.17 | 46.76 | 47.12 | 3,809,317 | +0.42(+0.89%) |
Oct 21, 2005 | 46.61 | 47.17 | 46.59 | 46.70 | 4,989,766 | -0.01(-0.01%) |
Oct 20, 2005 | 47.17 | 47.36 | 46.46 | 46.71 | 5,343,692 | -0.47(-0.99%) |
Oct 19, 2005 | 46.59 | 47.17 | 46.23 | 47.17 | 6,707,599 | +0.59(+1.26%) |
Oct 18, 2005 | 45.71 | 47.01 | 45.58 | 46.59 | 11,250,748 | +1.40(+3.09%) |
Oct 17, 2005 | 44.28 | 45.33 | 44.14 | 45.19 | 7,596,664 | +1.09(+2.47%) |
Oct 14, 2005 | 43.82 | 44.14 | 43.70 | 44.10 | 4,114,813 | +0.41(+0.93%) |
Oct 13, 2005 | 43.72 | 44.20 | 43.47 | 43.69 | 5,460,919 | -0.19(-0.44%) |
Oct 12, 2005 | 43.83 | 44.43 | 43.74 | 43.89 | 5,980,984 | -0.11(-0.24%) |
Oct 11, 2005 | 44.43 | 44.46 | 43.87 | 43.99 | 4,588,532 | -0.52(-1.18%) |
Oct 10, 2005 | 44.90 | 45.02 | 44.44 | 44.52 | 3,141,395 | -0.21(-0.47%) |
Oct 07, 2005 | 44.59 | 44.89 | 44.44 | 44.73 | 3,699,466 | +0.39(+0.87%) |
Oct 06, 2005 | 44.50 | 44.75 | 43.96 | 44.34 | 6,288,083 | -0.04(-0.08%) |
Oct 05, 2005 | 44.53 | 44.85 | 44.37 | 44.38 | 5,186,374 | -0.21(-0.46%) |
Oct 04, 2005 | 45.23 | 45.46 | 44.55 | 44.59 | 3,833,692 | -0.64(-1.42%) |
Oct 03, 2005 | 45.68 | 45.91 | 45.18 | 45.23 | 3,433,100 | -0.52(-1.13%) |
Sep 30, 2005 | 45.63 | 45.82 | 45.52 | 45.75 | 2,976,059 | +0.11(+0.25%) |
Sep 29, 2005 | 45.45 | 45.76 | 45.20 | 45.63 | 4,528,715 | +0.31(+0.69%) |
Sep 28, 2005 | 45.64 | 45.93 | 45.04 | 45.32 | 4,907,338 | -0.31(-0.68%) |
Sep 27, 2005 | 45.52 | 45.76 | 45.40 | 45.63 | 3,193,514 | +0.03(+0.07%) |
Sep 26, 2005 | 45.58 | 45.78 | 45.47 | 45.60 | 4,151,697 | +0.36(+0.80%) |
Sep 23, 2005 | 45.24 | 45.50 | 45.05 | 45.24 | 3,499,010 | -0.16(-0.34%) |
Sep 22, 2005 | 45.02 | 45.61 | 45.01 | 45.40 | 3,916,761 | +0.29(+0.65%) |
Sep 21, 2005 | 45.12 | 45.35 | 44.84 | 45.10 | 4,718,748 | -0.01(-0.03%) |
Sep 20, 2005 | 45.14 | 45.51 | 45.02 | 45.12 | 4,273,254 | -0.09(-0.21%) |
Sep 19, 2005 | 45.68 | 45.71 | 44.99 | 45.21 | 4,586,607 | -0.53(-1.16%) |
Sep 16, 2005 | 45.94 | 46.03 | 45.40 | 45.74 | 6,349,663 | +0.02(+0.05%) |
Sep 15, 2005 | 45.85 | 46.01 | 45.43 | 45.71 | 3,292,620 | -0.26(-0.56%) |
Sep 14, 2005 | 46.24 | 46.44 | 45.87 | 45.97 | 3,860,634 | -0.17(-0.38%) |
Sep 13, 2005 | 46.17 | 46.51 | 46.13 | 46.14 | 4,817,694 | -0.14(-0.31%) |
Sep 12, 2005 | 45.98 | 46.47 | 45.83 | 46.29 | 6,308,129 | +0.44(+0.97%) |
Sep 09, 2005 | 45.80 | 46.06 | 45.58 | 45.85 | 4,052,591 | +0.25(+0.55%) |
Sep 08, 2005 | 45.05 | 46.03 | 45.03 | 45.60 | 5,793,677 | -0.41(-0.88%) |
Sep 07, 2005 | 45.42 | 46.33 | 45.33 | 46.00 | 6,153,857 | +0.67(+1.47%) |
Sep 06, 2005 | 44.95 | 45.37 | 44.76 | 45.33 | 5,194,392 | +0.75(+1.68%) |
Sep 02, 2005 | 44.52 | 44.70 | 44.30 | 44.59 | 4,019,395 | +0.40(+0.90%) |
Sep 01, 2005 | 44.52 | 44.74 | 44.03 | 44.19 | 4,795,724 | -0.18(-0.41%) |
Aug 31, 2005 | 44.19 | 44.42 | 43.97 | 44.37 | 4,511,396 | +0.11(+0.24%) |
Aug 30, 2005 | 44.32 | 44.49 | 44.06 | 44.26 | 3,817,656 | -0.06(-0.14%) |
Aug 29, 2005 | 43.96 | 44.50 | 43.91 | 44.32 | 2,987,124 | +0.06(+0.13%) |
Aug 26, 2005 | 44.39 | 44.47 | 43.99 | 44.27 | 4,797,648 | -0.19(-0.43%) |
Aug 25, 2005 | 44.60 | 44.61 | 44.31 | 44.46 | 3,470,304 | -0.01(-0.03%) |
Aug 24, 2005 | 44.11 | 44.66 | 43.92 | 44.47 | 5,990,605 | +0.21(+0.46%) |
Aug 23, 2005 | 44.85 | 44.85 | 44.18 | 44.27 | 5,342,249 | -0.58(-1.29%) |
Aug 22, 2005 | 45.12 | 45.50 | 44.52 | 44.85 | 4,580,353 | -0.09(-0.21%) |
Aug 19, 2005 | 45.00 | 45.46 | 44.85 | 44.94 | 4,689,241 | +0.09(+0.21%) |
Aug 18, 2005 | 44.83 | 44.89 | 44.45 | 44.85 | 4,863,398 | +0.10(+0.22%) |
Aug 17, 2005 | 44.42 | 44.93 | 44.36 | 44.75 | 4,224,182 | +0.06(+0.14%) |
Aug 16, 2005 | 45.05 | 45.08 | 44.68 | 44.69 | 3,984,275 | -0.32(-0.72%) |
Aug 15, 2005 | 44.90 | 45.28 | 44.40 | 45.01 | 5,416,979 | +0.15(+0.33%) |
Aug 12, 2005 | 45.12 | 45.17 | 44.86 | 44.86 | 4,367,067 | -0.26(-0.58%) |
Aug 11, 2005 | 45.03 | 45.17 | 44.79 | 45.12 | 5,590,815 | +0.22(+0.50%) |
Aug 10, 2005 | 45.01 | 45.33 | 44.78 | 44.90 | 8,118,332 | +0.00(+0.00%) |
Aug 09, 2005 | 45.19 | 45.46 | 44.85 | 44.90 | 6,389,755 | -0.21(-0.47%) |
Aug 08, 2005 | 45.45 | 45.65 | 44.90 | 45.11 | 6,009,208 | -0.41(-0.89%) |
Aug 05, 2005 | 45.74 | 45.93 | 45.47 | 45.51 | 4,319,920 | -0.22(-0.49%) |
Aug 04, 2005 | 46.26 | 46.26 | 45.52 | 45.74 | 5,261,745 | -0.52(-1.13%) |
Aug 03, 2005 | 46.49 | 46.62 | 46.09 | 46.26 | 5,373,680 | -0.43(-0.92%) |
Aug 02, 2005 | 46.96 | 47.07 | 46.55 | 46.69 | 3,915,799 | -0.26(-0.56%) |