Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.85 | 54.16 | 53.18 | 53.60 | 12,158,063 | -0.11(-0.21%) |
Oct 28, 2005 | 52.59 | 53.83 | 52.51 | 53.72 | 11,320,893 | +1.58(+3.03%) |
Oct 27, 2005 | 53.36 | 53.52 | 52.14 | 52.14 | 8,569,156 | -1.17(-2.19%) |
Oct 26, 2005 | 53.68 | 54.26 | 53.15 | 53.31 | 10,697,478 | -0.56(-1.04%) |
Oct 25, 2005 | 53.41 | 53.91 | 52.92 | 53.87 | 10,056,507 | +0.48(+0.90%) |
Oct 24, 2005 | 52.57 | 53.38 | 52.09 | 53.38 | 13,245,667 | +1.38(+2.64%) |
Oct 21, 2005 | 52.78 | 52.93 | 51.84 | 52.01 | 16,581,902 | -0.52(-0.99%) |
Oct 20, 2005 | 53.29 | 53.70 | 52.05 | 52.53 | 24,966,234 | -2.83(-5.11%) |
Oct 19, 2005 | 53.87 | 55.36 | 53.49 | 55.36 | 17,085,456 | +1.57(+2.93%) |
Oct 18, 2005 | 53.67 | 54.78 | 53.59 | 53.78 | 11,827,978 | +0.33(+0.62%) |
Oct 17, 2005 | 53.25 | 53.64 | 52.63 | 53.45 | 13,429,975 | -0.25(-0.46%) |
Oct 14, 2005 | 53.99 | 54.33 | 53.53 | 53.70 | 10,484,557 | -0.05(-0.09%) |
Oct 13, 2005 | 52.45 | 54.06 | 52.11 | 53.75 | 17,901,876 | +0.74(+1.40%) |
Oct 12, 2005 | 54.21 | 54.23 | 52.82 | 53.00 | 13,389,450 | -1.11(-2.06%) |
Oct 11, 2005 | 55.34 | 55.59 | 53.94 | 54.12 | 13,503,815 | -0.26(-0.47%) |
Oct 10, 2005 | 54.82 | 55.27 | 54.19 | 54.37 | 8,502,679 | -0.23(-0.42%) |
Oct 07, 2005 | 54.21 | 54.73 | 53.59 | 54.60 | 12,376,719 | +0.75(+1.40%) |
Oct 06, 2005 | 55.23 | 55.29 | 52.83 | 53.85 | 27,652,206 | -1.45(-2.63%) |
Oct 05, 2005 | 57.06 | 57.10 | 55.30 | 55.30 | 9,499,801 | -1.48(-2.61%) |
Oct 04, 2005 | 56.50 | 58.06 | 56.43 | 56.78 | 11,347,298 | +0.34(+0.60%) |
Oct 03, 2005 | 56.45 | 57.03 | 56.15 | 56.44 | 11,301,652 | -0.04(-0.06%) |
Sep 30, 2005 | 56.44 | 56.65 | 55.45 | 56.48 | 12,503,618 | -0.07(-0.13%) |
Sep 29, 2005 | 56.64 | 56.96 | 56.21 | 56.55 | 10,598,800 | -0.04(-0.06%) |
Sep 28, 2005 | 56.88 | 57.24 | 56.18 | 56.58 | 12,807,855 | -0.11(-0.19%) |
Sep 27, 2005 | 58.38 | 58.38 | 56.57 | 56.69 | 17,263,926 | -1.47(-2.54%) |
Sep 26, 2005 | 59.11 | 59.76 | 57.56 | 58.16 | 15,250,689 | -0.88(-1.49%) |
Sep 23, 2005 | 59.04 | 59.74 | 58.95 | 59.04 | 10,412,679 | -0.50(-0.85%) |
Sep 22, 2005 | 59.55 | 60.21 | 59.03 | 59.55 | 9,562,262 | -0.25(-0.41%) |
Sep 21, 2005 | 60.49 | 60.94 | 59.64 | 59.79 | 13,042,652 | -0.45(-0.74%) |
Sep 20, 2005 | 61.03 | 61.61 | 59.72 | 60.24 | 12,184,372 | -0.84(-1.38%) |
Sep 19, 2005 | 60.18 | 61.35 | 60.08 | 61.08 | 15,303,762 | +0.93(+1.54%) |
Sep 16, 2005 | 59.49 | 60.26 | 59.05 | 60.15 | 15,714,870 | +0.91(+1.53%) |
Sep 15, 2005 | 59.26 | 59.97 | 59.03 | 59.25 | 12,998,953 | +0.86(+1.47%) |
Sep 14, 2005 | 58.70 | 59.38 | 58.35 | 58.39 | 8,557,017 | -0.28(-0.48%) |
Sep 13, 2005 | 59.19 | 59.62 | 58.66 | 58.67 | 11,318,083 | -0.43(-0.72%) |
Sep 12, 2005 | 60.04 | 60.57 | 59.08 | 59.10 | 15,368,464 | -0.81(-1.35%) |
Sep 09, 2005 | 58.47 | 60.23 | 58.36 | 59.91 | 17,706,062 | +1.57(+2.70%) |
Sep 08, 2005 | 57.54 | 59.37 | 57.50 | 58.33 | 12,174,749 | +0.45(+0.77%) |
Sep 07, 2005 | 58.38 | 58.42 | 57.72 | 57.89 | 7,815,231 | -0.51(-0.87%) |
Sep 06, 2005 | 57.11 | 58.43 | 57.06 | 58.40 | 11,108,340 | +1.45(+2.55%) |
Sep 02, 2005 | 56.97 | 57.17 | 56.57 | 56.94 | 5,507,366 | +0.18(+0.32%) |
Sep 01, 2005 | 56.45 | 57.24 | 56.43 | 56.76 | 8,546,799 | +0.12(+0.21%) |
Aug 31, 2005 | 56.80 | 57.13 | 56.26 | 56.64 | 11,082,784 | -0.18(-0.32%) |
Aug 30, 2005 | 56.60 | 57.05 | 56.28 | 56.82 | 9,451,893 | +0.05(+0.09%) |
Aug 29, 2005 | 55.55 | 56.87 | 55.38 | 56.77 | 8,808,101 | +1.00(+1.79%) |
Aug 26, 2005 | 56.20 | 56.33 | 55.65 | 55.77 | 5,620,881 | -0.64(-1.13%) |
Aug 25, 2005 | 56.04 | 56.56 | 55.87 | 56.41 | 6,342,249 | +0.60(+1.07%) |
Aug 24, 2005 | 55.74 | 56.70 | 55.59 | 55.82 | 8,794,702 | -0.06(-0.10%) |
Aug 23, 2005 | 55.97 | 56.30 | 55.36 | 55.87 | 7,304,653 | -0.26(-0.47%) |
Aug 22, 2005 | 56.27 | 56.67 | 55.75 | 56.14 | 8,455,013 | -0.33(-0.59%) |
Aug 19, 2005 | 56.51 | 56.56 | 56.28 | 56.47 | 7,063,009 | +0.06(+0.11%) |
Aug 18, 2005 | 55.86 | 56.71 | 55.36 | 56.40 | 10,206,391 | +0.40(+0.72%) |
Aug 17, 2005 | 56.46 | 56.78 | 56.00 | 56.00 | 7,656,817 | -0.36(-0.64%) |
Aug 16, 2005 | 56.83 | 57.66 | 56.35 | 56.36 | 8,192,277 | -0.77(-1.34%) |
Aug 15, 2005 | 57.03 | 57.52 | 56.60 | 57.13 | 6,805,528 | +0.12(+0.21%) |
Aug 12, 2005 | 56.96 | 57.51 | 56.54 | 57.01 | 7,343,422 | -0.30(-0.52%) |
Aug 11, 2005 | 56.48 | 57.42 | 56.28 | 57.30 | 11,716,667 | +0.96(+1.71%) |
Aug 10, 2005 | 56.86 | 57.13 | 56.31 | 56.34 | 12,057,812 | -0.48(-0.85%) |
Aug 09, 2005 | 56.02 | 56.88 | 55.84 | 56.82 | 18,892,682 | -0.17(-0.30%) |
Aug 08, 2005 | 58.08 | 58.41 | 56.74 | 56.99 | 12,828,856 | -1.06(-1.82%) |
Aug 05, 2005 | 58.41 | 58.91 | 57.68 | 58.05 | 8,691,796 | -0.56(-0.96%) |
Aug 04, 2005 | 59.11 | 59.35 | 58.18 | 58.61 | 13,174,720 | -0.94(-1.57%) |
Aug 03, 2005 | 58.36 | 59.56 | 58.14 | 59.55 | 13,935,720 | +0.97(+1.66%) |
Aug 02, 2005 | 57.89 | 58.82 | 57.82 | 58.57 | 12,777,246 | +0.71(+1.23%) |