Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.54 | 34.59 | 33.46 | 34.42 | 31,043,642 | +1.32(+3.98%) |
Oct 28, 2005 | 32.73 | 33.14 | 32.57 | 33.10 | 17,521,648 | +0.55(+1.70%) |
Oct 27, 2005 | 33.06 | 33.24 | 32.54 | 32.55 | 17,088,146 | -0.61(-1.84%) |
Oct 26, 2005 | 32.86 | 33.45 | 32.78 | 33.16 | 16,407,792 | +0.14(+0.42%) |
Oct 25, 2005 | 33.44 | 33.53 | 32.92 | 33.02 | 20,619,524 | -0.60(-1.77%) |
Oct 24, 2005 | 33.53 | 33.72 | 33.26 | 33.62 | 14,272,032 | +0.36(+1.07%) |
Oct 21, 2005 | 33.31 | 33.54 | 33.18 | 33.26 | 18,372,984 | +0.09(+0.26%) |
Oct 20, 2005 | 33.58 | 33.88 | 33.03 | 33.18 | 26,013,972 | -0.28(-0.85%) |
Oct 19, 2005 | 32.83 | 33.52 | 32.58 | 33.46 | 23,445,672 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.10 | 32.77 | 32.83 | 16,477,065 | -0.08(-0.24%) |
Oct 17, 2005 | 32.94 | 32.95 | 32.62 | 32.91 | 13,461,792 | +0.15(+0.44%) |
Oct 14, 2005 | 32.87 | 32.93 | 32.31 | 32.77 | 16,297,974 | +0.20(+0.63%) |
Oct 13, 2005 | 32.67 | 32.81 | 32.46 | 32.57 | 17,120,034 | -0.13(-0.40%) |
Oct 12, 2005 | 32.78 | 32.85 | 32.45 | 32.70 | 21,635,794 | -0.06(-0.18%) |
Oct 11, 2005 | 32.73 | 32.89 | 32.41 | 32.75 | 23,583,254 | +0.35(+1.08%) |
Oct 10, 2005 | 32.50 | 32.74 | 32.34 | 32.41 | 25,982,772 | +0.37(+1.16%) |
Oct 07, 2005 | 32.03 | 32.18 | 31.83 | 32.03 | 16,850,366 | +0.07(+0.23%) |
Oct 06, 2005 | 31.98 | 32.34 | 31.50 | 31.96 | 27,974,490 | +0.31(+0.99%) |
Oct 05, 2005 | 31.98 | 31.99 | 31.65 | 31.65 | 16,866,996 | -0.25(-0.80%) |
Oct 04, 2005 | 32.05 | 32.22 | 31.84 | 31.90 | 16,601,727 | +0.07(+0.21%) |
Oct 03, 2005 | 32.04 | 32.32 | 31.79 | 31.84 | 22,835,004 | -0.04(-0.14%) |
Sep 30, 2005 | 31.63 | 31.92 | 31.54 | 31.88 | 18,766,076 | +0.20(+0.64%) |
Sep 29, 2005 | 31.50 | 31.71 | 31.29 | 31.68 | 22,013,218 | +0.30(+0.95%) |
Sep 28, 2005 | 31.36 | 31.58 | 31.11 | 31.38 | 26,075,960 | +0.02(+0.07%) |
Sep 27, 2005 | 31.61 | 31.61 | 31.21 | 31.36 | 19,736,440 | -0.01(-0.02%) |
Sep 26, 2005 | 31.85 | 31.89 | 31.30 | 31.37 | 21,473,746 | -0.07(-0.21%) |
Sep 23, 2005 | 31.43 | 31.76 | 31.19 | 31.43 | 25,037,562 | +0.01(+0.02%) |
Sep 22, 2005 | 31.42 | 31.67 | 30.78 | 31.42 | 30,499,084 | +0.51(+1.65%) |
Sep 21, 2005 | 31.30 | 31.39 | 30.87 | 30.91 | 37,332,172 | -0.52(-1.67%) |
Sep 20, 2005 | 31.44 | 32.12 | 31.35 | 31.44 | 36,243,604 | -0.58(-1.82%) |
Sep 19, 2005 | 32.02 | 32.19 | 31.88 | 32.02 | 46,868,804 | +0.10(+0.32%) |
Sep 16, 2005 | 32.17 | 32.35 | 31.89 | 31.92 | 132,861,232 | -0.33(-1.02%) |
Sep 15, 2005 | 32.52 | 32.59 | 32.18 | 32.25 | 18,939,670 | -0.28(-0.85%) |
Sep 14, 2005 | 32.87 | 32.96 | 32.43 | 32.52 | 21,391,966 | -0.27(-0.82%) |
Sep 13, 2005 | 33.82 | 33.82 | 32.76 | 32.79 | 22,587,876 | -0.60(-1.79%) |
Sep 12, 2005 | 33.26 | 33.56 | 33.14 | 33.39 | 15,715,893 | +0.00(+0.00%) |
Sep 09, 2005 | 33.21 | 33.56 | 32.67 | 33.39 | 14,905,104 | +0.02(+0.07%) |
Sep 08, 2005 | 33.18 | 33.37 | 32.97 | 33.37 | 14,478,749 | +0.00(+0.00%) |
Sep 07, 2005 | 33.34 | 33.45 | 33.00 | 33.37 | 17,538,554 | +0.12(+0.37%) |
Sep 06, 2005 | 33.24 | 33.27 | 32.59 | 33.24 | 23,283,762 | +0.83(+2.56%) |
Sep 02, 2005 | 32.85 | 32.87 | 32.40 | 32.41 | 16,130,428 | -0.33(-1.00%) |
Sep 01, 2005 | 32.74 | 32.84 | 32.54 | 32.74 | 22,880,498 | +0.03(+0.09%) |
Aug 31, 2005 | 32.88 | 32.96 | 32.52 | 32.71 | 29,982,152 | -0.17(-0.51%) |
Aug 30, 2005 | 33.00 | 33.10 | 32.56 | 32.88 | 31,276,748 | -0.33(-1.01%) |
Aug 29, 2005 | 33.25 | 33.43 | 32.95 | 33.21 | 14,462,256 | -0.04(-0.11%) |
Aug 26, 2005 | 32.97 | 33.50 | 32.89 | 33.25 | 20,039,918 | +0.30(+0.91%) |
Aug 25, 2005 | 33.34 | 33.43 | 32.86 | 32.95 | 17,272,322 | -0.19(-0.57%) |
Aug 24, 2005 | 33.72 | 33.80 | 33.08 | 33.14 | 21,284,896 | -0.57(-1.70%) |
Aug 23, 2005 | 33.78 | 33.94 | 33.69 | 33.72 | 12,127,337 | -0.24(-0.71%) |
Aug 22, 2005 | 34.09 | 34.33 | 33.71 | 33.96 | 14,049,920 | +0.07(+0.19%) |
Aug 19, 2005 | 34.47 | 34.47 | 33.84 | 33.89 | 19,853,680 | -0.48(-1.40%) |
Aug 18, 2005 | 34.33 | 34.53 | 33.83 | 34.37 | 11,651,502 | +0.09(+0.28%) |
Aug 17, 2005 | 34.42 | 34.64 | 34.28 | 34.28 | 16,234,336 | -0.33(-0.97%) |
Aug 16, 2005 | 34.97 | 35.07 | 34.30 | 34.61 | 40,911,516 | -1.11(-3.12%) |
Aug 15, 2005 | 35.52 | 35.76 | 35.29 | 35.72 | 14,218,978 | +0.29(+0.82%) |
Aug 12, 2005 | 35.52 | 35.72 | 35.33 | 35.43 | 14,156,715 | -0.18(-0.51%) |
Aug 11, 2005 | 35.67 | 35.87 | 35.40 | 35.61 | 13,140,995 | +0.08(+0.23%) |
Aug 10, 2005 | 35.88 | 36.20 | 35.48 | 35.53 | 15,079,247 | -0.28(-0.77%) |
Aug 09, 2005 | 35.76 | 36.06 | 35.72 | 35.81 | 10,716,875 | +0.05(+0.14%) |
Aug 08, 2005 | 36.00 | 36.04 | 35.72 | 35.76 | 9,932,063 | -0.12(-0.34%) |
Aug 05, 2005 | 35.72 | 36.09 | 35.67 | 35.88 | 12,762,197 | +0.02(+0.06%) |
Aug 04, 2005 | 36.15 | 36.26 | 35.83 | 35.86 | 12,735,670 | -0.28(-0.78%) |
Aug 03, 2005 | 36.04 | 36.19 | 35.99 | 36.15 | 14,550,083 | -0.09(-0.24%) |
Aug 02, 2005 | 36.12 | 36.28 | 35.98 | 36.23 | 8,700,554 | +0.20(+0.55%) |