Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 45.90 | 47.13 | 45.37 | 45.86 | 5,217,400 | +0.08(+0.17%) |
Oct 28, 2005 | 45.50 | 46.50 | 44.70 | 45.78 | 4,822,100 | +0.22(+0.48%) |
Oct 27, 2005 | 48.05 | 48.40 | 44.50 | 45.56 | 10,238,100 | -2.39(-4.98%) |
Oct 26, 2005 | 49.29 | 51.59 | 47.56 | 47.95 | 11,123,400 | -4.05(-7.79%) |
Oct 25, 2005 | 52.12 | 52.20 | 50.90 | 52.00 | 5,537,400 | +1.40(+2.77%) |
Oct 24, 2005 | 48.48 | 50.60 | 48.06 | 50.60 | 5,133,000 | +1.80(+3.69%) |
Oct 21, 2005 | 47.65 | 49.97 | 47.42 | 48.80 | 6,094,600 | +0.25(+0.51%) |
Oct 20, 2005 | 50.87 | 55.01 | 47.97 | 48.55 | 23,191,700 | -4.01(-7.63%) |
Oct 19, 2005 | 47.81 | 53.89 | 45.85 | 52.56 | 9,062,200 | +4.67(+9.75%) |
Oct 18, 2005 | 49.47 | 50.12 | 47.66 | 47.89 | 4,177,200 | -2.62(-5.19%) |
Oct 17, 2005 | 51.11 | 51.29 | 49.45 | 50.51 | 4,109,400 | +1.35(+2.75%) |
Oct 14, 2005 | 46.45 | 49.16 | 46.20 | 49.16 | 5,414,200 | +1.80(+3.80%) |
Oct 13, 2005 | 48.45 | 48.45 | 46.14 | 47.36 | 6,861,700 | -2.14(-4.32%) |
Oct 12, 2005 | 51.79 | 51.80 | 49.31 | 49.50 | 3,552,900 | -1.67(-3.26%) |
Oct 11, 2005 | 50.09 | 51.20 | 49.77 | 51.17 | 4,372,900 | +2.31(+4.73%) |
Oct 10, 2005 | 51.13 | 51.60 | 48.50 | 48.86 | 5,857,500 | -1.80(-3.55%) |
Oct 07, 2005 | 50.25 | 51.10 | 49.63 | 50.66 | 5,476,300 | +1.21(+2.45%) |
Oct 06, 2005 | 52.99 | 52.25 | 48.00 | 49.45 | 11,687,300 | -4.07(-7.60%) |
Oct 05, 2005 | 56.97 | 56.97 | 53.05 | 53.52 | 7,495,500 | -3.61(-6.32%) |
Oct 04, 2005 | 59.02 | 59.30 | 56.92 | 57.13 | 4,245,700 | -2.52(-4.22%) |
Oct 03, 2005 | 58.74 | 59.82 | 58.31 | 59.65 | 3,928,500 | +1.34(+2.30%) |
Sep 30, 2005 | 57.65 | 58.43 | 57.26 | 58.31 | 2,918,000 | +0.83(+1.44%) |
Sep 29, 2005 | 58.32 | 58.49 | 56.77 | 57.48 | 4,127,900 | +0.20(+0.35%) |
Sep 28, 2005 | 56.22 | 57.75 | 55.00 | 57.28 | 4,451,500 | +1.48(+2.65%) |
Sep 27, 2005 | 55.75 | 55.90 | 55.00 | 55.80 | 2,641,400 | -0.36(-0.64%) |
Sep 26, 2005 | 53.12 | 56.16 | 52.82 | 56.16 | 4,227,700 | +1.81(+3.33%) |
Sep 23, 2005 | 54.30 | 55.26 | 53.75 | 54.35 | 4,813,400 | -1.49(-2.67%) |
Sep 22, 2005 | 57.64 | 57.99 | 53.92 | 55.84 | 6,913,600 | +0.17(+0.31%) |
Sep 21, 2005 | 55.50 | 56.30 | 55.25 | 55.67 | 5,869,700 | +2.11(+3.94%) |
Sep 20, 2005 | 53.30 | 54.46 | 52.75 | 53.56 | 3,659,000 | +0.26(+0.49%) |
Sep 19, 2005 | 52.49 | 53.66 | 52.01 | 53.30 | 2,829,500 | +2.34(+4.59%) |
Sep 16, 2005 | 50.85 | 51.40 | 50.63 | 50.96 | 2,157,500 | +0.44(+0.87%) |
Sep 15, 2005 | 51.24 | 51.40 | 49.94 | 50.52 | 2,565,100 | -0.42(-0.82%) |
Sep 14, 2005 | 50.20 | 50.95 | 49.85 | 50.94 | 2,603,500 | +1.43(+2.89%) |
Sep 13, 2005 | 50.30 | 50.31 | 49.40 | 49.51 | 2,322,300 | -0.01(-0.02%) |
Sep 12, 2005 | 50.30 | 50.79 | 49.27 | 49.52 | 2,681,000 | -1.03(-2.04%) |
Sep 09, 2005 | 50.10 | 50.91 | 50.00 | 50.55 | 2,341,800 | +1.14(+2.31%) |
Sep 08, 2005 | 49.50 | 49.88 | 48.72 | 49.41 | 2,899,800 | +0.81(+1.67%) |
Sep 07, 2005 | 48.75 | 49.05 | 48.01 | 48.60 | 3,733,200 | -0.30(-0.61%) |
Sep 06, 2005 | 49.80 | 49.85 | 47.78 | 48.90 | 3,722,600 | -0.71(-1.43%) |
Sep 02, 2005 | 50.75 | 50.76 | 49.00 | 49.61 | 3,752,500 | -1.65(-3.22%) |
Sep 01, 2005 | 49.26 | 51.34 | 49.26 | 51.26 | 4,586,900 | +2.07(+4.21%) |
Aug 31, 2005 | 47.81 | 49.77 | 47.69 | 49.19 | 4,200,400 | +2.01(+4.26%) |
Aug 30, 2005 | 46.04 | 47.35 | 45.89 | 47.18 | 2,688,600 | +1.49(+3.26%) |
Aug 29, 2005 | 46.10 | 46.29 | 44.85 | 45.69 | 2,803,700 | +0.99(+2.21%) |
Aug 26, 2005 | 45.46 | 45.88 | 44.58 | 44.70 | 2,257,800 | -0.58(-1.28%) |
Aug 25, 2005 | 44.52 | 45.28 | 44.30 | 45.28 | 2,848,200 | +0.76(+1.71%) |
Aug 24, 2005 | 43.80 | 44.57 | 43.16 | 44.52 | 2,534,400 | +1.34(+3.10%) |
Aug 23, 2005 | 43.20 | 43.23 | 42.20 | 43.18 | 1,945,000 | +0.60(+1.41%) |
Aug 22, 2005 | 42.75 | 43.40 | 42.25 | 42.58 | 1,664,500 | +0.34(+0.80%) |
Aug 19, 2005 | 41.78 | 42.44 | 41.60 | 42.24 | 2,570,600 | +0.99(+2.40%) |
Aug 18, 2005 | 42.00 | 42.20 | 40.55 | 41.25 | 5,773,400 | -1.39(-3.26%) |
Aug 17, 2005 | 44.00 | 44.95 | 42.41 | 42.64 | 3,867,400 | -1.83(-4.12%) |
Aug 16, 2005 | 44.05 | 44.64 | 43.49 | 44.47 | 2,805,600 | +0.07(+0.16%) |
Aug 15, 2005 | 45.18 | 45.19 | 43.91 | 44.40 | 2,022,200 | -0.78(-1.73%) |
Aug 12, 2005 | 45.81 | 45.84 | 44.70 | 45.18 | 2,194,100 | -0.47(-1.03%) |
Aug 11, 2005 | 45.24 | 45.79 | 45.05 | 45.65 | 2,379,300 | +0.87(+1.94%) |
Aug 10, 2005 | 43.80 | 44.85 | 43.57 | 44.78 | 2,392,300 | +1.45(+3.35%) |
Aug 09, 2005 | 43.50 | 43.70 | 42.76 | 43.33 | 2,040,200 | -0.07(-0.16%) |
Aug 08, 2005 | 43.55 | 44.55 | 43.24 | 43.40 | 3,114,400 | +0.38(+0.88%) |
Aug 05, 2005 | 43.10 | 43.46 | 42.41 | 43.02 | 2,334,900 | -0.07(-0.16%) |
Aug 04, 2005 | 42.25 | 43.37 | 42.23 | 43.09 | 2,982,800 | +1.05(+2.50%) |
Aug 03, 2005 | 42.90 | 43.31 | 41.75 | 42.04 | 4,922,700 | -0.06(-0.14%) |
Aug 02, 2005 | 42.14 | 42.63 | 41.79 | 42.10 | 3,291,900 | +0.24(+0.57%) |