Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.92 | 33.11 | 32.36 | 32.40 | 43,880,636 | -0.10(-0.30%) |
Oct 28, 2005 | 32.35 | 32.67 | 31.62 | 32.50 | 47,205,368 | +0.41(+1.28%) |
Oct 27, 2005 | 32.64 | 32.90 | 31.91 | 32.09 | 36,640,516 | -0.35(-1.07%) |
Oct 26, 2005 | 33.04 | 33.41 | 32.44 | 32.44 | 43,130,756 | -0.58(-1.75%) |
Oct 25, 2005 | 32.87 | 33.15 | 32.47 | 33.01 | 39,799,436 | +0.20(+0.62%) |
Oct 24, 2005 | 31.92 | 32.86 | 31.92 | 32.81 | 33,218,926 | +0.85(+2.67%) |
Oct 21, 2005 | 31.91 | 32.48 | 31.78 | 31.96 | 41,828,688 | +0.10(+0.31%) |
Oct 20, 2005 | 32.90 | 33.00 | 31.46 | 31.86 | 51,338,024 | -1.14(-3.45%) |
Oct 19, 2005 | 32.61 | 33.10 | 32.12 | 33.00 | 53,438,140 | +0.50(+1.55%) |
Oct 18, 2005 | 33.65 | 33.81 | 32.49 | 32.49 | 114,405,056 | -1.48(-4.35%) |
Oct 17, 2005 | 34.08 | 34.31 | 33.86 | 33.97 | 24,859,530 | +0.13(+0.38%) |
Oct 14, 2005 | 33.57 | 33.89 | 32.98 | 33.84 | 35,104,024 | +0.28(+0.83%) |
Oct 13, 2005 | 33.76 | 33.95 | 33.08 | 33.57 | 37,910,180 | -0.45(-1.32%) |
Oct 12, 2005 | 34.27 | 34.51 | 33.77 | 34.02 | 27,181,768 | -0.27(-0.77%) |
Oct 11, 2005 | 34.05 | 34.47 | 33.96 | 34.28 | 28,560,418 | +0.52(+1.54%) |
Oct 10, 2005 | 34.40 | 34.40 | 33.65 | 33.76 | 27,944,642 | -0.63(-1.85%) |
Oct 07, 2005 | 34.10 | 34.65 | 33.94 | 34.40 | 37,793,576 | +0.59(+1.76%) |
Oct 06, 2005 | 33.78 | 34.26 | 33.42 | 33.80 | 54,988,148 | -0.22(-0.64%) |
Oct 05, 2005 | 34.99 | 35.24 | 33.99 | 34.02 | 39,482,712 | -0.92(-2.64%) |
Oct 04, 2005 | 36.07 | 35.99 | 34.95 | 34.95 | 29,587,344 | -1.12(-3.10%) |
Oct 03, 2005 | 36.68 | 36.87 | 36.01 | 36.07 | 36,123,152 | -0.61(-1.65%) |
Sep 30, 2005 | 37.41 | 37.30 | 36.53 | 36.67 | 27,771,726 | -0.73(-1.94%) |
Sep 29, 2005 | 37.23 | 37.46 | 37.00 | 37.40 | 27,784,894 | +0.06(+0.15%) |
Sep 28, 2005 | 37.31 | 37.42 | 36.85 | 37.34 | 32,416,028 | +0.05(+0.12%) |
Sep 27, 2005 | 37.12 | 37.32 | 36.79 | 37.30 | 29,191,786 | +0.01(+0.03%) |
Sep 26, 2005 | 36.77 | 37.52 | 36.65 | 37.28 | 31,183,612 | +0.44(+1.21%) |
Sep 23, 2005 | 36.84 | 37.35 | 36.71 | 36.84 | 32,856,982 | -0.66(-1.77%) |
Sep 22, 2005 | 37.50 | 38.07 | 36.98 | 37.50 | 44,889,196 | +0.01(+0.02%) |
Sep 21, 2005 | 37.46 | 37.68 | 37.38 | 37.50 | 39,924,360 | +0.25(+0.68%) |
Sep 20, 2005 | 37.16 | 37.51 | 37.06 | 37.24 | 30,391,456 | -0.06(-0.15%) |
Sep 19, 2005 | 37.30 | 37.49 | 36.88 | 37.30 | 35,481,388 | +0.54(+1.46%) |
Sep 16, 2005 | 36.36 | 36.87 | 36.29 | 36.77 | 52,627,792 | +0.72(+1.99%) |
Sep 15, 2005 | 36.29 | 36.46 | 35.67 | 36.05 | 23,070,422 | -0.01(-0.02%) |
Sep 14, 2005 | 35.79 | 36.22 | 35.71 | 36.06 | 26,293,970 | +0.35(+0.97%) |
Sep 13, 2005 | 35.90 | 36.30 | 35.63 | 35.71 | 28,421,288 | -0.38(-1.04%) |
Sep 12, 2005 | 36.27 | 36.39 | 35.99 | 36.08 | 30,541,328 | -0.39(-1.08%) |
Sep 09, 2005 | 35.56 | 36.48 | 35.55 | 36.48 | 39,190,940 | +1.10(+3.10%) |
Sep 08, 2005 | 35.46 | 35.57 | 35.21 | 35.38 | 26,004,276 | -0.09(-0.26%) |
Sep 07, 2005 | 35.18 | 35.61 | 35.03 | 35.47 | 53,533,436 | +0.23(+0.66%) |
Sep 06, 2005 | 34.99 | 35.27 | 34.77 | 35.24 | 33,267,960 | +0.22(+0.63%) |
Sep 02, 2005 | 35.52 | 35.52 | 34.90 | 35.02 | 35,459,212 | -0.58(-1.62%) |
Sep 01, 2005 | 35.60 | 35.81 | 34.69 | 35.60 | 55,934,332 | +1.03(+2.97%) |
Aug 31, 2005 | 34.57 | 34.63 | 33.85 | 34.57 | 55,769,388 | +0.74(+2.20%) |
Aug 30, 2005 | 33.72 | 34.12 | 33.58 | 33.83 | 31,154,678 | +0.11(+0.33%) |
Aug 29, 2005 | 34.19 | 34.19 | 33.54 | 33.72 | 30,559,520 | +0.01(+0.02%) |
Aug 26, 2005 | 33.71 | 34.16 | 33.71 | 33.71 | 23,185,468 | -0.44(-1.30%) |
Aug 25, 2005 | 33.97 | 34.17 | 33.76 | 34.16 | 25,011,482 | +0.17(+0.51%) |
Aug 24, 2005 | 34.14 | 34.40 | 33.90 | 33.98 | 31,163,860 | -0.07(-0.20%) |
Aug 23, 2005 | 34.12 | 34.23 | 33.69 | 34.05 | 29,834,764 | -0.04(-0.12%) |
Aug 22, 2005 | 34.36 | 34.49 | 33.77 | 34.09 | 27,163,402 | +0.14(+0.43%) |
Aug 19, 2005 | 33.78 | 34.05 | 33.69 | 33.95 | 25,325,086 | +0.41(+1.22%) |
Aug 18, 2005 | 33.56 | 33.79 | 33.35 | 33.54 | 26,161,424 | -0.04(-0.12%) |
Aug 17, 2005 | 34.08 | 34.34 | 33.38 | 33.58 | 36,833,876 | -0.51(-1.51%) |
Aug 16, 2005 | 34.87 | 34.91 | 34.09 | 34.09 | 28,688,632 | -0.78(-2.23%) |
Aug 15, 2005 | 35.18 | 35.25 | 34.87 | 34.87 | 22,451,702 | -0.36(-1.03%) |
Aug 12, 2005 | 35.21 | 35.40 | 34.99 | 35.24 | 25,614,262 | +0.06(+0.16%) |
Aug 11, 2005 | 34.70 | 35.20 | 34.66 | 35.18 | 36,767,688 | +0.61(+1.75%) |
Aug 10, 2005 | 34.49 | 34.77 | 34.38 | 34.57 | 33,463,920 | +0.25(+0.74%) |
Aug 09, 2005 | 34.14 | 34.49 | 34.12 | 34.32 | 27,817,122 | +0.35(+1.04%) |
Aug 08, 2005 | 33.85 | 34.31 | 33.73 | 33.97 | 29,757,488 | +0.44(+1.31%) |
Aug 05, 2005 | 33.79 | 33.88 | 33.34 | 33.53 | 24,276,676 | -0.25(-0.73%) |
Aug 04, 2005 | 34.04 | 34.27 | 33.76 | 33.78 | 27,524,482 | -0.28(-0.81%) |
Aug 03, 2005 | 34.68 | 34.68 | 33.98 | 34.05 | 33,125,538 | -0.47(-1.35%) |
Aug 02, 2005 | 34.26 | 34.52 | 34.21 | 34.52 | 23,010,474 | +0.33(+0.98%) |