Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.73 | 29.35 | 28.69 | 29.04 | 18,111,042 | +0.37(+1.28%) |
Oct 28, 2005 | 28.13 | 28.72 | 28.04 | 28.67 | 14,760,249 | +0.80(+2.87%) |
Oct 27, 2005 | 28.34 | 28.43 | 27.75 | 27.87 | 12,030,973 | -0.62(-2.16%) |
Oct 26, 2005 | 28.27 | 28.72 | 28.18 | 28.49 | 19,094,334 | +0.10(+0.35%) |
Oct 25, 2005 | 28.73 | 28.77 | 28.21 | 28.39 | 16,796,642 | -0.38(-1.33%) |
Oct 24, 2005 | 28.30 | 28.77 | 28.06 | 28.77 | 14,914,993 | +0.71(+2.55%) |
Oct 21, 2005 | 28.16 | 28.30 | 28.01 | 28.06 | 15,404,943 | +0.06(+0.20%) |
Oct 20, 2005 | 28.14 | 28.48 | 27.95 | 28.00 | 20,552,454 | +0.22(+0.79%) |
Oct 19, 2005 | 26.89 | 27.95 | 26.57 | 27.78 | 33,588,056 | +0.78(+2.88%) |
Oct 18, 2005 | 27.10 | 27.13 | 26.87 | 27.00 | 10,022,278 | -0.21(-0.78%) |
Oct 17, 2005 | 27.24 | 27.28 | 26.89 | 27.22 | 7,703,107 | +0.04(+0.13%) |
Oct 14, 2005 | 27.53 | 27.53 | 26.83 | 27.18 | 11,122,439 | +0.33(+1.21%) |
Oct 13, 2005 | 26.80 | 27.03 | 26.68 | 26.85 | 11,256,833 | -0.12(-0.45%) |
Oct 12, 2005 | 27.07 | 27.16 | 26.59 | 26.97 | 12,632,282 | -0.08(-0.29%) |
Oct 11, 2005 | 26.90 | 27.17 | 26.90 | 27.05 | 11,738,162 | +0.15(+0.55%) |
Oct 10, 2005 | 26.96 | 27.33 | 26.85 | 26.90 | 11,851,075 | +0.16(+0.58%) |
Oct 07, 2005 | 27.00 | 27.17 | 26.66 | 26.75 | 9,841,815 | -0.08(-0.32%) |
Oct 06, 2005 | 26.76 | 27.21 | 26.52 | 26.83 | 16,872,954 | +0.17(+0.64%) |
Oct 05, 2005 | 27.03 | 27.07 | 26.63 | 26.66 | 9,620,511 | -0.40(-1.46%) |
Oct 04, 2005 | 27.21 | 27.42 | 27.05 | 27.06 | 9,997,830 | +0.08(+0.31%) |
Oct 03, 2005 | 27.00 | 27.19 | 26.93 | 26.97 | 10,359,039 | -0.01(-0.05%) |
Sep 30, 2005 | 26.93 | 27.14 | 26.73 | 26.99 | 9,927,171 | +0.06(+0.21%) |
Sep 29, 2005 | 26.68 | 27.06 | 26.28 | 26.93 | 13,185,966 | +0.15(+0.55%) |
Sep 28, 2005 | 26.78 | 27.21 | 26.53 | 26.78 | 19,347,294 | -0.38(-1.41%) |
Sep 27, 2005 | 27.28 | 27.32 | 26.97 | 27.17 | 11,387,128 | -0.01(-0.05%) |
Sep 26, 2005 | 27.52 | 27.58 | 26.96 | 27.18 | 14,675,317 | -0.08(-0.31%) |
Sep 23, 2005 | 27.26 | 27.60 | 27.00 | 27.26 | 19,519,278 | -0.16(-0.57%) |
Sep 22, 2005 | 27.20 | 27.54 | 26.89 | 27.42 | 22,011,138 | +0.28(+1.04%) |
Sep 21, 2005 | 27.53 | 27.63 | 26.92 | 27.14 | 15,882,880 | -0.25(-0.93%) |
Sep 20, 2005 | 27.39 | 28.06 | 27.29 | 27.39 | 11,329,894 | -0.58(-2.07%) |
Sep 19, 2005 | 28.26 | 28.27 | 27.72 | 27.97 | 10,905,092 | -0.26(-0.93%) |
Sep 16, 2005 | 28.69 | 28.84 | 28.18 | 28.23 | 20,216,964 | -0.31(-1.09%) |
Sep 15, 2005 | 28.72 | 28.74 | 28.26 | 28.55 | 6,559,137 | +0.00(+0.00%) |
Sep 14, 2005 | 28.84 | 29.01 | 28.45 | 28.55 | 9,582,638 | -0.18(-0.64%) |
Sep 13, 2005 | 28.91 | 29.07 | 28.67 | 28.73 | 13,426,913 | -0.52(-1.77%) |
Sep 12, 2005 | 29.16 | 29.27 | 28.87 | 29.25 | 8,327,026 | +0.08(+0.27%) |
Sep 09, 2005 | 29.15 | 29.30 | 29.01 | 29.17 | 8,632,415 | +0.03(+0.10%) |
Sep 08, 2005 | 29.58 | 29.58 | 29.06 | 29.14 | 12,553,426 | -0.53(-1.79%) |
Sep 07, 2005 | 29.58 | 29.75 | 29.39 | 29.67 | 14,395,225 | +0.16(+0.53%) |
Sep 06, 2005 | 28.80 | 29.59 | 28.80 | 29.52 | 14,862,846 | +0.98(+3.42%) |
Sep 02, 2005 | 28.54 | 28.95 | 28.41 | 28.54 | 10,345,473 | -0.20(-0.69%) |
Sep 01, 2005 | 28.74 | 29.01 | 28.41 | 28.74 | 15,528,031 | +0.21(+0.72%) |
Aug 31, 2005 | 28.38 | 28.66 | 27.97 | 28.53 | 15,843,594 | +0.40(+1.43%) |
Aug 30, 2005 | 28.55 | 28.76 | 27.70 | 28.13 | 18,191,170 | -0.56(-1.95%) |
Aug 29, 2005 | 28.20 | 29.03 | 28.20 | 28.69 | 15,988,586 | +0.52(+1.83%) |
Aug 26, 2005 | 28.17 | 28.45 | 27.99 | 28.17 | 8,748,437 | -0.26(-0.92%) |
Aug 25, 2005 | 28.20 | 28.49 | 28.14 | 28.43 | 11,184,761 | +0.20(+0.70%) |
Aug 24, 2005 | 28.62 | 28.94 | 28.23 | 28.23 | 11,193,099 | -0.52(-1.82%) |
Aug 23, 2005 | 28.82 | 28.82 | 28.47 | 28.76 | 8,897,386 | +0.08(+0.27%) |
Aug 22, 2005 | 28.65 | 28.98 | 28.41 | 28.68 | 10,023,409 | +0.11(+0.40%) |
Aug 19, 2005 | 28.82 | 29.01 | 28.54 | 28.57 | 10,807,583 | -0.23(-0.81%) |
Aug 18, 2005 | 28.57 | 28.94 | 28.38 | 28.80 | 12,017,831 | +0.06(+0.20%) |
Aug 17, 2005 | 28.67 | 29.00 | 28.55 | 28.74 | 11,766,002 | -0.04(-0.12%) |
Aug 16, 2005 | 29.26 | 29.26 | 28.66 | 28.78 | 16,062,213 | -0.67(-2.26%) |
Aug 15, 2005 | 29.72 | 29.90 | 29.10 | 29.44 | 11,940,530 | +0.23(+0.80%) |
Aug 12, 2005 | 29.15 | 29.32 | 28.84 | 29.21 | 8,243,507 | -0.16(-0.53%) |
Aug 11, 2005 | 29.46 | 29.76 | 29.02 | 29.37 | 9,732,717 | -0.11(-0.38%) |
Aug 10, 2005 | 29.51 | 30.09 | 29.37 | 29.48 | 11,758,512 | +0.21(+0.73%) |
Aug 09, 2005 | 28.97 | 29.39 | 28.89 | 29.27 | 9,395,674 | +0.54(+1.90%) |
Aug 08, 2005 | 29.05 | 29.08 | 28.54 | 28.72 | 9,055,945 | -0.25(-0.88%) |
Aug 05, 2005 | 29.17 | 29.27 | 28.80 | 28.98 | 9,722,401 | -0.23(-0.80%) |
Aug 04, 2005 | 29.37 | 29.72 | 29.08 | 29.21 | 14,057,899 | -0.67(-2.25%) |
Aug 03, 2005 | 29.79 | 30.03 | 29.68 | 29.88 | 9,455,734 | -0.13(-0.42%) |
Aug 02, 2005 | 30.24 | 30.29 | 29.91 | 30.01 | 10,551,373 | -0.32(-1.05%) |