Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 44.10 | 45.40 | 43.83 | 45.12 | 3,710,732 | +1.17(+2.66%) |
Oct 28, 2005 | 44.24 | 44.45 | 43.50 | 43.95 | 3,506,662 | -0.14(-0.32%) |
Oct 27, 2005 | 46.04 | 46.13 | 43.96 | 44.09 | 2,082,119 | -2.30(-4.96%) |
Oct 26, 2005 | 46.10 | 47.06 | 45.88 | 46.39 | 2,921,756 | +0.14(+0.30%) |
Oct 25, 2005 | 46.43 | 46.80 | 45.95 | 46.25 | 2,483,329 | -0.15(-0.32%) |
Oct 24, 2005 | 45.65 | 46.47 | 45.47 | 46.40 | 2,444,545 | +0.81(+1.78%) |
Oct 21, 2005 | 44.15 | 45.85 | 43.78 | 45.59 | 3,642,930 | +1.99(+4.56%) |
Oct 20, 2005 | 43.75 | 44.19 | 43.00 | 43.60 | 1,868,177 | +0.10(+0.23%) |
Oct 19, 2005 | 42.26 | 43.54 | 41.23 | 43.50 | 2,168,450 | +1.40(+3.33%) |
Oct 18, 2005 | 43.03 | 43.21 | 42.10 | 42.10 | 1,659,191 | -1.07(-2.48%) |
Oct 17, 2005 | 43.16 | 43.54 | 42.37 | 43.17 | 968,393 | +0.11(+0.26%) |
Oct 14, 2005 | 42.10 | 43.17 | 42.08 | 43.06 | 1,260,060 | +0.85(+2.01%) |
Oct 13, 2005 | 42.90 | 43.08 | 42.07 | 42.21 | 2,427,922 | -0.77(-1.79%) |
Oct 12, 2005 | 43.30 | 44.39 | 42.63 | 42.98 | 2,204,506 | -0.46(-1.06%) |
Oct 11, 2005 | 43.70 | 44.49 | 42.98 | 43.44 | 1,537,599 | -0.19(-0.44%) |
Oct 10, 2005 | 44.04 | 44.42 | 43.29 | 43.63 | 1,257,050 | -0.14(-0.32%) |
Oct 07, 2005 | 43.58 | 43.92 | 42.96 | 43.77 | 1,749,940 | +0.24(+0.55%) |
Oct 06, 2005 | 44.37 | 44.50 | 43.08 | 43.53 | 3,206,083 | -1.28(-2.86%) |
Oct 05, 2005 | 45.96 | 45.96 | 44.19 | 44.81 | 4,127,201 | -1.66(-3.57%) |
Oct 04, 2005 | 46.55 | 47.14 | 46.47 | 46.47 | 2,781,990 | -0.27(-0.58%) |
Oct 03, 2005 | 45.95 | 46.85 | 45.69 | 46.74 | 3,705,971 | +0.30(+0.65%) |
Sep 30, 2005 | 44.94 | 46.77 | 44.80 | 46.44 | 4,198,311 | +1.60(+3.57%) |
Sep 29, 2005 | 43.89 | 45.34 | 43.25 | 44.84 | 2,466,617 | +1.03(+2.35%) |
Sep 28, 2005 | 43.80 | 45.72 | 43.38 | 43.81 | 3,503,934 | +0.44(+1.01%) |
Sep 27, 2005 | 42.67 | 43.93 | 42.50 | 43.37 | 1,979,556 | +0.65(+1.52%) |
Sep 26, 2005 | 42.75 | 42.98 | 42.26 | 42.72 | 1,875,257 | +0.45(+1.06%) |
Sep 23, 2005 | 42.27 | 42.58 | 40.91 | 42.27 | 1,974,601 | +1.02(+2.47%) |
Sep 22, 2005 | 41.25 | 41.40 | 40.36 | 41.25 | 3,042,112 | -0.11(-0.27%) |
Sep 21, 2005 | 41.91 | 42.14 | 40.78 | 41.36 | 2,145,473 | -0.79(-1.87%) |
Sep 20, 2005 | 41.61 | 42.77 | 41.57 | 42.15 | 2,731,396 | +0.52(+1.25%) |
Sep 19, 2005 | 42.10 | 42.10 | 41.16 | 41.63 | 2,891,855 | -0.75(-1.77%) |
Sep 16, 2005 | 42.75 | 42.75 | 41.82 | 42.38 | 3,484,045 | -0.43(-1.00%) |
Sep 15, 2005 | 43.25 | 43.52 | 42.56 | 42.81 | 2,010,694 | -0.27(-0.63%) |
Sep 14, 2005 | 43.59 | 43.95 | 43.01 | 43.08 | 1,879,500 | -0.52(-1.19%) |
Sep 13, 2005 | 43.86 | 44.00 | 42.92 | 43.60 | 2,362,268 | -0.62(-1.40%) |
Sep 12, 2005 | 43.75 | 44.40 | 43.65 | 44.22 | 1,739,365 | +0.50(+1.14%) |
Sep 09, 2005 | 43.89 | 44.18 | 43.66 | 43.72 | 2,007,315 | -0.19(-0.43%) |
Sep 08, 2005 | 43.81 | 44.30 | 43.68 | 43.91 | 2,120,631 | +0.07(+0.16%) |
Sep 07, 2005 | 43.44 | 43.90 | 43.29 | 43.84 | 2,583,371 | +0.40(+0.92%) |
Sep 06, 2005 | 42.58 | 43.50 | 42.49 | 43.44 | 2,148,556 | +0.85(+2.00%) |
Sep 02, 2005 | 42.44 | 43.23 | 42.37 | 42.59 | 1,410,804 | -0.02(-0.05%) |
Sep 01, 2005 | 42.87 | 43.78 | 41.69 | 42.61 | 3,856,388 | -0.59(-1.37%) |
Aug 31, 2005 | 41.77 | 43.25 | 41.55 | 43.20 | 3,284,796 | +1.43(+3.42%) |
Aug 30, 2005 | 41.30 | 41.90 | 41.19 | 41.77 | 1,903,038 | +0.36(+0.87%) |
Aug 29, 2005 | 41.10 | 41.82 | 41.05 | 41.41 | 1,958,412 | +0.09(+0.22%) |
Aug 26, 2005 | 41.58 | 41.87 | 41.19 | 41.32 | 2,029,108 | -0.39(-0.94%) |
Aug 25, 2005 | 41.42 | 42.19 | 41.27 | 41.71 | 3,129,693 | +0.61(+1.48%) |
Aug 24, 2005 | 40.27 | 42.12 | 40.15 | 41.10 | 4,435,669 | +0.50(+1.23%) |
Aug 23, 2005 | 40.13 | 40.72 | 40.10 | 40.60 | 2,941,283 | +0.19(+0.47%) |
Aug 22, 2005 | 40.22 | 40.95 | 40.10 | 40.41 | 3,266,991 | +0.00(+0.00%) |
Aug 19, 2005 | 39.97 | 40.89 | 39.69 | 40.41 | 12,146,625 | +2.06(+5.37%) |
Aug 18, 2005 | 37.70 | 38.73 | 37.65 | 38.35 | 4,708,970 | +0.59(+1.56%) |
Aug 17, 2005 | 37.75 | 37.85 | 37.14 | 37.76 | 2,276,093 | +0.20(+0.53%) |
Aug 16, 2005 | 37.75 | 37.94 | 37.20 | 37.56 | 3,204,282 | -0.19(-0.50%) |
Aug 15, 2005 | 36.78 | 38.01 | 36.60 | 37.75 | 3,783,089 | +0.92(+2.50%) |
Aug 12, 2005 | 36.55 | 37.01 | 36.39 | 36.83 | 2,282,751 | +0.14(+0.38%) |
Aug 11, 2005 | 36.74 | 36.89 | 36.40 | 36.69 | 1,847,221 | +0.01(+0.03%) |
Aug 10, 2005 | 36.75 | 37.15 | 36.39 | 36.68 | 3,564,941 | +0.08(+0.22%) |
Aug 09, 2005 | 36.02 | 36.66 | 35.88 | 36.60 | 4,111,570 | +0.56(+1.55%) |
Aug 08, 2005 | 36.05 | 36.63 | 35.94 | 36.04 | 2,174,921 | +0.13(+0.36%) |
Aug 05, 2005 | 36.12 | 36.35 | 35.50 | 35.91 | 2,611,828 | -0.48(-1.32%) |
Aug 04, 2005 | 35.88 | 37.63 | 35.53 | 36.39 | 4,328,235 | +0.35(+0.97%) |
Aug 03, 2005 | 35.16 | 36.15 | 35.02 | 36.04 | 2,348,176 | +0.84(+2.39%) |
Aug 02, 2005 | 33.84 | 35.61 | 33.50 | 35.20 | 2,599,548 | +1.37(+4.05%) |