Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.52 | 37.20 | 36.49 | 37.02 | 4,639,510 | +0.71(+1.95%) |
Oct 28, 2005 | 36.05 | 36.49 | 35.73 | 36.31 | 5,256,215 | +0.27(+0.74%) |
Oct 27, 2005 | 36.66 | 36.78 | 35.93 | 36.04 | 4,929,882 | -0.80(-2.18%) |
Oct 26, 2005 | 37.06 | 37.11 | 36.71 | 36.85 | 5,125,118 | -0.40(-1.08%) |
Oct 25, 2005 | 36.61 | 37.26 | 36.60 | 37.25 | 4,976,711 | +0.47(+1.28%) |
Oct 24, 2005 | 35.79 | 36.82 | 35.78 | 36.78 | 5,419,515 | +1.19(+3.35%) |
Oct 21, 2005 | 35.29 | 35.65 | 35.29 | 35.59 | 4,549,205 | +0.23(+0.65%) |
Oct 20, 2005 | 35.32 | 35.77 | 35.18 | 35.35 | 4,850,580 | -0.28(-0.77%) |
Oct 19, 2005 | 34.34 | 35.70 | 34.12 | 35.63 | 7,397,775 | +0.94(+2.71%) |
Oct 18, 2005 | 34.88 | 34.89 | 34.59 | 34.69 | 5,136,121 | -0.42(-1.19%) |
Oct 17, 2005 | 34.89 | 35.18 | 34.71 | 35.11 | 4,150,279 | -0.32(-0.90%) |
Oct 14, 2005 | 34.83 | 35.46 | 34.65 | 35.43 | 4,524,112 | +0.67(+1.93%) |
Oct 13, 2005 | 34.84 | 34.91 | 34.32 | 34.76 | 6,089,491 | -0.08(-0.24%) |
Oct 12, 2005 | 35.27 | 35.28 | 34.54 | 34.84 | 6,820,385 | -0.56(-1.58%) |
Oct 11, 2005 | 35.44 | 35.68 | 35.21 | 35.40 | 6,449,504 | +0.02(+0.06%) |
Oct 10, 2005 | 35.70 | 35.71 | 35.03 | 35.38 | 5,778,455 | -0.45(-1.25%) |
Oct 07, 2005 | 36.00 | 36.00 | 35.73 | 35.82 | 4,323,106 | -0.16(-0.43%) |
Oct 06, 2005 | 36.16 | 36.29 | 35.77 | 35.98 | 5,794,422 | -0.16(-0.45%) |
Oct 05, 2005 | 36.70 | 36.77 | 36.14 | 36.14 | 3,120,693 | -0.79(-2.14%) |
Oct 04, 2005 | 37.15 | 37.45 | 36.93 | 36.93 | 3,474,802 | +0.05(+0.14%) |
Oct 03, 2005 | 37.03 | 37.26 | 36.82 | 36.88 | 3,027,436 | -0.37(-0.98%) |
Sep 30, 2005 | 36.49 | 37.32 | 36.49 | 37.25 | 3,310,293 | +0.68(+1.85%) |
Sep 29, 2005 | 36.67 | 36.78 | 36.32 | 36.57 | 3,905,797 | -0.02(-0.06%) |
Sep 28, 2005 | 36.96 | 37.27 | 36.59 | 36.59 | 2,807,107 | -0.37(-0.99%) |
Sep 27, 2005 | 37.40 | 37.40 | 36.95 | 36.96 | 2,129,215 | -0.64(-1.70%) |
Sep 26, 2005 | 37.26 | 37.95 | 37.25 | 37.60 | 3,910,896 | +0.61(+1.65%) |
Sep 23, 2005 | 36.99 | 37.20 | 36.37 | 36.99 | 3,098,821 | +0.46(+1.26%) |
Sep 22, 2005 | 36.37 | 36.91 | 36.14 | 36.52 | 3,069,435 | +0.16(+0.43%) |
Sep 21, 2005 | 37.04 | 37.05 | 36.32 | 36.37 | 4,186,642 | -0.71(-1.91%) |
Sep 20, 2005 | 37.93 | 38.17 | 37.04 | 37.08 | 5,343,165 | -0.77(-2.03%) |
Sep 19, 2005 | 37.84 | 38.21 | 36.82 | 37.84 | 8,307,669 | +1.30(+3.57%) |
Sep 16, 2005 | 37.02 | 37.19 | 36.52 | 36.54 | 14,470,022 | -0.47(-1.27%) |
Sep 15, 2005 | 37.23 | 37.26 | 36.88 | 37.01 | 2,220,057 | -0.03(-0.08%) |
Sep 14, 2005 | 37.57 | 37.86 | 36.98 | 37.04 | 4,127,602 | -0.39(-1.04%) |
Sep 13, 2005 | 37.75 | 37.81 | 37.42 | 37.43 | 3,386,777 | -0.58(-1.53%) |
Sep 12, 2005 | 37.59 | 38.07 | 37.46 | 38.01 | 5,243,199 | +0.97(+2.62%) |
Sep 09, 2005 | 37.07 | 37.20 | 36.80 | 37.04 | 2,527,604 | +0.21(+0.57%) |
Sep 08, 2005 | 37.09 | 37.10 | 36.76 | 36.83 | 2,975,104 | -0.34(-0.90%) |
Sep 07, 2005 | 36.77 | 37.31 | 36.57 | 37.17 | 6,161,547 | +0.39(+1.05%) |
Sep 06, 2005 | 36.06 | 36.80 | 36.06 | 36.78 | 6,505,324 | +0.83(+2.30%) |
Sep 02, 2005 | 36.14 | 36.29 | 35.93 | 35.95 | 3,500,833 | -0.21(-0.58%) |
Sep 01, 2005 | 36.16 | 37.00 | 35.96 | 36.16 | 5,091,975 | -0.61(-1.66%) |
Aug 31, 2005 | 36.61 | 36.78 | 36.38 | 36.77 | 3,121,364 | +0.19(+0.51%) |
Aug 30, 2005 | 37.23 | 37.25 | 36.34 | 36.58 | 6,621,795 | -0.75(-2.02%) |
Aug 29, 2005 | 37.08 | 37.41 | 36.59 | 37.34 | 2,906,403 | +0.27(+0.72%) |
Aug 26, 2005 | 37.56 | 37.64 | 36.93 | 37.07 | 3,777,116 | -0.41(-1.09%) |
Aug 25, 2005 | 37.75 | 37.92 | 37.24 | 37.48 | 2,296,541 | -0.03(-0.08%) |
Aug 24, 2005 | 38.25 | 38.34 | 37.46 | 37.51 | 3,167,388 | -0.75(-1.95%) |
Aug 23, 2005 | 38.26 | 38.36 | 38.06 | 38.25 | 2,224,351 | +0.15(+0.39%) |
Aug 22, 2005 | 37.96 | 38.37 | 37.84 | 38.10 | 2,107,611 | +0.15(+0.39%) |
Aug 19, 2005 | 38.14 | 38.20 | 37.65 | 37.96 | 2,681,378 | +0.00(+0.00%) |
Aug 18, 2005 | 37.12 | 38.14 | 37.12 | 37.96 | 5,297,811 | +0.85(+2.29%) |
Aug 17, 2005 | 36.61 | 37.19 | 36.61 | 37.11 | 4,592,143 | +0.36(+0.97%) |
Aug 16, 2005 | 37.43 | 37.52 | 36.67 | 36.75 | 4,726,058 | -0.69(-1.83%) |
Aug 15, 2005 | 37.49 | 37.61 | 37.28 | 37.43 | 3,235,419 | -0.17(-0.46%) |
Aug 12, 2005 | 38.01 | 38.02 | 37.45 | 37.61 | 4,039,980 | -0.51(-1.35%) |
Aug 11, 2005 | 38.78 | 38.88 | 37.88 | 38.12 | 4,345,112 | -0.48(-1.24%) |
Aug 10, 2005 | 39.30 | 39.52 | 38.53 | 38.60 | 4,142,630 | -0.51(-1.30%) |
Aug 09, 2005 | 39.01 | 39.19 | 38.95 | 39.10 | 2,935,520 | +0.20(+0.52%) |
Aug 08, 2005 | 39.01 | 39.13 | 38.83 | 38.90 | 3,178,391 | +0.33(+0.85%) |
Aug 05, 2005 | 38.75 | 38.75 | 38.47 | 38.57 | 6,067,753 | +0.16(+0.41%) |
Aug 04, 2005 | 38.22 | 38.48 | 38.19 | 38.42 | 4,227,434 | -0.07(-0.17%) |
Aug 03, 2005 | 38.72 | 38.86 | 38.38 | 38.48 | 1,840,990 | -0.23(-0.60%) |
Aug 02, 2005 | 38.72 | 38.73 | 38.40 | 38.72 | 2,991,609 | +0.14(+0.37%) |