Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.13 | 36.69 | 36.08 | 36.40 | 2,798,798 | +0.39(+1.09%) |
Oct 28, 2005 | 34.91 | 36.15 | 34.85 | 36.01 | 4,100,995 | +1.59(+4.61%) |
Oct 27, 2005 | 34.69 | 34.85 | 34.31 | 34.42 | 1,260,679 | -0.26(-0.76%) |
Oct 26, 2005 | 35.02 | 35.24 | 34.64 | 34.69 | 2,250,608 | -0.52(-1.47%) |
Oct 25, 2005 | 35.00 | 35.56 | 34.79 | 35.20 | 2,386,377 | +0.13(+0.36%) |
Oct 24, 2005 | 34.56 | 35.23 | 34.56 | 35.08 | 1,494,634 | +0.57(+1.65%) |
Oct 21, 2005 | 34.15 | 34.77 | 34.05 | 34.51 | 2,227,193 | +0.36(+1.06%) |
Oct 20, 2005 | 34.46 | 34.76 | 34.09 | 34.15 | 2,476,299 | -0.39(-1.13%) |
Oct 19, 2005 | 34.05 | 34.56 | 33.59 | 34.54 | 2,861,763 | +0.36(+1.04%) |
Oct 18, 2005 | 34.51 | 34.56 | 34.02 | 34.18 | 1,809,853 | -0.37(-1.07%) |
Oct 17, 2005 | 34.52 | 34.73 | 34.33 | 34.55 | 2,032,395 | +0.04(+0.10%) |
Oct 14, 2005 | 34.15 | 34.55 | 34.04 | 34.52 | 2,442,652 | +0.68(+2.01%) |
Oct 13, 2005 | 34.05 | 34.25 | 33.42 | 33.84 | 2,806,275 | -0.21(-0.63%) |
Oct 12, 2005 | 34.46 | 34.66 | 33.82 | 34.05 | 3,300,551 | -0.67(-1.93%) |
Oct 11, 2005 | 34.82 | 35.11 | 34.31 | 34.72 | 2,222,471 | -0.06(-0.18%) |
Oct 10, 2005 | 35.24 | 35.24 | 34.64 | 34.78 | 1,739,017 | -0.46(-1.30%) |
Oct 07, 2005 | 35.78 | 35.96 | 35.10 | 35.24 | 2,993,400 | -0.54(-1.52%) |
Oct 06, 2005 | 35.90 | 36.07 | 35.32 | 35.78 | 2,683,493 | -0.11(-0.31%) |
Oct 05, 2005 | 36.74 | 36.74 | 35.88 | 35.90 | 3,093,357 | -0.88(-2.40%) |
Oct 04, 2005 | 37.78 | 37.89 | 36.78 | 36.78 | 1,698,877 | -1.00(-2.64%) |
Oct 03, 2005 | 37.62 | 37.93 | 37.09 | 37.78 | 2,034,953 | +0.11(+0.28%) |
Sep 30, 2005 | 37.48 | 38.07 | 37.42 | 37.67 | 1,704,189 | +0.18(+0.47%) |
Sep 29, 2005 | 36.67 | 37.57 | 36.53 | 37.49 | 2,480,431 | +0.77(+2.10%) |
Sep 28, 2005 | 36.98 | 37.10 | 36.39 | 36.72 | 2,172,099 | -0.06(-0.17%) |
Sep 27, 2005 | 36.66 | 36.87 | 36.43 | 36.78 | 2,143,961 | +0.13(+0.35%) |
Sep 26, 2005 | 36.64 | 36.87 | 36.51 | 36.65 | 2,059,549 | -0.10(-0.26%) |
Sep 23, 2005 | 36.75 | 37.03 | 36.36 | 36.75 | 3,085,683 | +0.21(+0.57%) |
Sep 22, 2005 | 36.36 | 36.64 | 35.84 | 36.54 | 4,704,870 | +0.18(+0.49%) |
Sep 21, 2005 | 37.40 | 37.47 | 36.30 | 36.36 | 4,245,815 | -1.07(-2.85%) |
Sep 20, 2005 | 37.76 | 37.96 | 37.25 | 37.43 | 2,366,700 | -0.30(-0.81%) |
Sep 19, 2005 | 38.12 | 38.16 | 37.64 | 37.74 | 2,823,788 | -0.44(-1.15%) |
Sep 16, 2005 | 38.52 | 38.56 | 38.12 | 38.17 | 8,034,150 | -0.45(-1.17%) |
Sep 15, 2005 | 38.55 | 38.73 | 38.42 | 38.62 | 1,487,157 | +0.08(+0.20%) |
Sep 14, 2005 | 38.83 | 39.02 | 38.41 | 38.55 | 1,683,135 | -0.20(-0.52%) |
Sep 13, 2005 | 39.12 | 39.32 | 38.69 | 38.75 | 1,827,365 | -0.37(-0.94%) |
Sep 12, 2005 | 39.75 | 39.75 | 39.06 | 39.12 | 2,791,321 | -0.64(-1.60%) |
Sep 09, 2005 | 39.70 | 40.06 | 39.59 | 39.75 | 1,679,594 | +0.11(+0.27%) |
Sep 08, 2005 | 39.46 | 39.76 | 39.36 | 39.65 | 1,516,278 | +0.06(+0.14%) |
Sep 07, 2005 | 39.70 | 39.80 | 39.26 | 39.59 | 1,783,683 | -0.11(-0.28%) |
Sep 06, 2005 | 39.02 | 39.98 | 38.91 | 39.70 | 1,845,861 | +0.72(+1.84%) |
Sep 02, 2005 | 39.13 | 39.42 | 38.68 | 38.99 | 1,526,903 | +0.11(+0.27%) |
Sep 01, 2005 | 38.70 | 39.46 | 38.49 | 38.88 | 2,305,309 | +0.22(+0.57%) |
Aug 31, 2005 | 37.89 | 38.70 | 37.73 | 38.66 | 2,317,902 | +0.77(+2.03%) |
Aug 30, 2005 | 37.78 | 37.89 | 37.35 | 37.89 | 1,721,505 | +0.12(+0.31%) |
Aug 29, 2005 | 37.89 | 37.89 | 37.36 | 37.78 | 1,394,086 | -0.15(-0.39%) |
Aug 26, 2005 | 38.55 | 38.74 | 37.92 | 37.92 | 1,470,825 | -0.57(-1.49%) |
Aug 25, 2005 | 38.52 | 38.74 | 38.19 | 38.50 | 1,098,937 | +0.04(+0.09%) |
Aug 24, 2005 | 38.45 | 39.00 | 38.41 | 38.46 | 1,241,199 | +0.04(+0.09%) |
Aug 23, 2005 | 38.34 | 38.62 | 38.17 | 38.43 | 1,144,981 | +0.09(+0.24%) |
Aug 22, 2005 | 38.14 | 38.49 | 38.06 | 38.33 | 1,251,628 | +0.19(+0.49%) |
Aug 19, 2005 | 38.47 | 38.47 | 38.05 | 38.15 | 1,835,432 | -0.09(-0.24%) |
Aug 18, 2005 | 38.42 | 38.54 | 38.16 | 38.24 | 1,667,591 | -0.18(-0.48%) |
Aug 17, 2005 | 38.73 | 38.78 | 38.14 | 38.42 | 1,865,144 | -0.35(-0.90%) |
Aug 16, 2005 | 38.58 | 39.01 | 38.58 | 38.77 | 1,444,458 | +0.08(+0.20%) |
Aug 15, 2005 | 38.37 | 39.00 | 38.23 | 38.70 | 1,291,178 | -0.12(-0.30%) |
Aug 12, 2005 | 38.46 | 39.08 | 38.46 | 38.81 | 2,322,821 | +0.27(+0.70%) |
Aug 11, 2005 | 38.03 | 38.67 | 37.89 | 38.54 | 1,447,016 | +0.51(+1.35%) |
Aug 10, 2005 | 37.86 | 38.56 | 37.86 | 38.03 | 3,289,139 | +0.29(+0.77%) |
Aug 09, 2005 | 36.90 | 37.96 | 36.89 | 37.74 | 4,005,170 | +0.84(+2.29%) |
Aug 08, 2005 | 38.12 | 38.41 | 36.67 | 36.90 | 4,947,286 | -1.71(-4.42%) |
Aug 05, 2005 | 40.21 | 40.21 | 38.55 | 38.60 | 3,474,886 | -1.60(-3.98%) |
Aug 04, 2005 | 40.68 | 40.88 | 40.20 | 40.21 | 2,397,002 | -0.72(-1.76%) |
Aug 03, 2005 | 40.53 | 41.15 | 40.30 | 40.93 | 1,835,235 | +0.13(+0.31%) |
Aug 02, 2005 | 40.20 | 40.93 | 40.10 | 40.80 | 1,829,726 | +0.55(+1.36%) |