Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.15 | 41.21 | 40.91 | 40.96 | 15,167,174 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.20 | 40.38 | 41.17 | 14,137,489 | +0.99(+2.46%) |
Oct 27, 2005 | 40.88 | 40.89 | 39.93 | 40.19 | 21,554,584 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.93 | 41.08 | 13,967,022 | -0.50(-1.21%) |
Oct 25, 2005 | 41.71 | 41.83 | 41.38 | 41.59 | 10,863,596 | -0.34(-0.81%) |
Oct 24, 2005 | 41.99 | 42.19 | 41.50 | 41.93 | 13,371,991 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.18 | 41.78 | 41.91 | 21,232,606 | -0.07(-0.16%) |
Oct 20, 2005 | 42.12 | 42.25 | 41.80 | 41.97 | 13,181,037 | -0.10(-0.23%) |
Oct 19, 2005 | 41.27 | 42.09 | 41.00 | 42.07 | 20,996,398 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.86 | 40.98 | 41.19 | 30,249,956 | -0.02(-0.05%) |
Oct 17, 2005 | 41.63 | 41.63 | 40.99 | 41.21 | 14,181,673 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.49 | 41.67 | 20,362,534 | -0.21(-0.50%) |
Oct 13, 2005 | 40.42 | 42.25 | 40.40 | 41.87 | 30,237,878 | +1.45(+3.59%) |
Oct 12, 2005 | 40.18 | 40.62 | 39.99 | 40.42 | 12,301,944 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.34 | 39.95 | 40.09 | 11,935,324 | -0.12(-0.29%) |
Oct 10, 2005 | 40.08 | 40.66 | 39.59 | 40.21 | 11,730,305 | +0.09(+0.21%) |
Oct 07, 2005 | 40.42 | 40.42 | 39.98 | 40.12 | 17,864,688 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.94 | 40.02 | 40.27 | 19,407,610 | -0.44(-1.09%) |
Oct 05, 2005 | 41.24 | 41.33 | 40.72 | 40.72 | 8,030,472 | -0.52(-1.27%) |
Oct 04, 2005 | 41.22 | 41.39 | 40.85 | 41.24 | 9,370,515 | +0.31(+0.75%) |
Oct 03, 2005 | 41.39 | 41.37 | 40.89 | 40.93 | 10,436,892 | -0.46(-1.11%) |
Sep 30, 2005 | 41.80 | 41.82 | 41.21 | 41.39 | 8,632,688 | -0.31(-0.74%) |
Sep 29, 2005 | 41.17 | 41.76 | 41.14 | 41.70 | 9,609,322 | +0.35(+0.85%) |
Sep 28, 2005 | 41.38 | 41.61 | 41.27 | 41.34 | 8,520,623 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.83 | 41.29 | 41.50 | 9,546,180 | -0.27(-0.66%) |
Sep 26, 2005 | 42.01 | 42.16 | 41.70 | 41.78 | 9,145,467 | -0.08(-0.19%) |
Sep 23, 2005 | 41.85 | 42.46 | 41.79 | 41.85 | 11,947,249 | -0.45(-1.07%) |
Sep 22, 2005 | 42.16 | 42.73 | 42.13 | 42.31 | 11,067,392 | -0.01(-0.03%) |
Sep 21, 2005 | 41.83 | 42.72 | 41.80 | 42.32 | 10,967,099 | +0.20(+0.47%) |
Sep 20, 2005 | 42.34 | 42.38 | 42.06 | 42.12 | 8,104,468 | -0.16(-0.39%) |
Sep 19, 2005 | 42.63 | 42.65 | 42.19 | 42.29 | 11,034,522 | -0.35(-0.81%) |
Sep 16, 2005 | 42.24 | 42.66 | 42.09 | 42.63 | 19,867,950 | +0.53(+1.26%) |
Sep 15, 2005 | 42.11 | 42.18 | 41.97 | 42.10 | 6,079,039 | +0.05(+0.11%) |
Sep 14, 2005 | 42.17 | 42.33 | 41.89 | 42.06 | 11,092,924 | +0.16(+0.39%) |
Sep 13, 2005 | 42.19 | 42.32 | 41.86 | 41.89 | 10,197,626 | -0.41(-0.97%) |
Sep 12, 2005 | 42.34 | 42.48 | 42.21 | 42.31 | 9,056,182 | -0.03(-0.08%) |
Sep 09, 2005 | 42.09 | 42.50 | 41.93 | 42.34 | 7,834,319 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.83 | 41.93 | 9,884,057 | -0.46(-1.08%) |
Sep 07, 2005 | 41.86 | 42.44 | 41.82 | 42.38 | 11,951,683 | +0.66(+1.58%) |
Sep 06, 2005 | 41.37 | 41.87 | 41.34 | 41.72 | 11,273,329 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.11 | 41.14 | 6,304,545 | -0.15(-0.36%) |
Sep 01, 2005 | 41.33 | 41.68 | 41.14 | 41.29 | 9,393,906 | -0.17(-0.41%) |
Aug 31, 2005 | 41.21 | 41.53 | 40.59 | 41.46 | 11,697,893 | +0.26(+0.62%) |
Aug 30, 2005 | 40.99 | 41.25 | 40.78 | 41.21 | 10,375,126 | -0.01(-0.02%) |
Aug 29, 2005 | 40.41 | 41.29 | 40.32 | 41.21 | 9,574,770 | +0.70(+1.73%) |
Aug 26, 2005 | 40.51 | 40.82 | 40.51 | 40.51 | 7,932,319 | -0.39(-0.94%) |
Aug 25, 2005 | 40.91 | 41.34 | 40.85 | 40.90 | 9,391,001 | +0.18(+0.45%) |
Aug 24, 2005 | 41.00 | 41.17 | 40.64 | 40.72 | 12,115,576 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.83 | 41.05 | 13,620,583 | -0.48(-1.17%) |
Aug 22, 2005 | 41.86 | 41.90 | 41.42 | 41.53 | 8,226,624 | -0.05(-0.11%) |
Aug 19, 2005 | 41.81 | 41.96 | 41.57 | 41.58 | 9,358,742 | -0.44(-1.06%) |
Aug 18, 2005 | 41.50 | 42.15 | 41.42 | 42.02 | 14,219,436 | +0.49(+1.18%) |
Aug 17, 2005 | 41.35 | 41.72 | 41.32 | 41.53 | 8,528,726 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.10 | 41.21 | 8,323,859 | -0.22(-0.54%) |
Aug 15, 2005 | 41.48 | 41.59 | 41.22 | 41.44 | 8,259,800 | -0.14(-0.33%) |
Aug 12, 2005 | 41.88 | 41.97 | 41.51 | 41.57 | 7,418,929 | -0.49(-1.17%) |
Aug 11, 2005 | 41.76 | 42.19 | 41.70 | 42.06 | 7,167,738 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.29 | 41.70 | 41.76 | 8,181,217 | -0.11(-0.27%) |
Aug 09, 2005 | 41.61 | 41.87 | 41.50 | 41.87 | 7,034,574 | +0.38(+0.91%) |
Aug 08, 2005 | 41.56 | 41.65 | 41.36 | 41.50 | 6,118,484 | -0.07(-0.16%) |
Aug 05, 2005 | 41.87 | 41.91 | 41.56 | 41.56 | 7,673,942 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.48 | 41.94 | 41.96 | 6,190,799 | -0.47(-1.11%) |
Aug 03, 2005 | 42.11 | 42.52 | 42.06 | 42.43 | 7,783,561 | +0.16(+0.37%) |
Aug 02, 2005 | 42.28 | 42.33 | 41.97 | 42.27 | 8,492,492 | +0.09(+0.20%) |