Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.86 | 54.17 | 53.19 | 53.62 | 12,154,770 | -0.11(-0.21%) |
Oct 28, 2005 | 52.61 | 53.85 | 52.52 | 53.73 | 11,317,826 | +1.58(+3.03%) |
Oct 27, 2005 | 53.38 | 53.53 | 52.15 | 52.15 | 8,566,834 | -1.17(-2.19%) |
Oct 26, 2005 | 53.70 | 54.28 | 53.17 | 53.32 | 10,694,580 | -0.56(-1.04%) |
Oct 25, 2005 | 53.43 | 53.92 | 52.93 | 53.88 | 10,053,783 | +0.48(+0.90%) |
Oct 24, 2005 | 52.58 | 53.40 | 52.11 | 53.40 | 13,242,078 | +1.38(+2.64%) |
Oct 21, 2005 | 52.79 | 52.95 | 51.85 | 52.02 | 16,577,409 | -0.52(-0.99%) |
Oct 20, 2005 | 53.31 | 53.71 | 52.06 | 52.54 | 24,959,470 | -2.83(-5.11%) |
Oct 19, 2005 | 53.88 | 55.37 | 53.51 | 55.37 | 17,080,828 | +1.57(+2.93%) |
Oct 18, 2005 | 53.68 | 54.80 | 53.60 | 53.80 | 11,824,774 | +0.33(+0.62%) |
Oct 17, 2005 | 53.26 | 53.65 | 52.65 | 53.46 | 13,426,336 | -0.25(-0.46%) |
Oct 14, 2005 | 54.00 | 54.35 | 53.55 | 53.71 | 10,481,717 | -0.05(-0.09%) |
Oct 13, 2005 | 52.46 | 54.07 | 52.12 | 53.76 | 17,897,026 | +0.74(+1.40%) |
Oct 12, 2005 | 54.23 | 54.24 | 52.84 | 53.02 | 13,385,822 | -1.11(-2.06%) |
Oct 11, 2005 | 55.36 | 55.60 | 53.95 | 54.13 | 13,500,157 | -0.26(-0.47%) |
Oct 10, 2005 | 54.84 | 55.29 | 54.20 | 54.38 | 8,500,376 | -0.23(-0.42%) |
Oct 07, 2005 | 54.23 | 54.75 | 53.60 | 54.61 | 12,373,366 | +0.75(+1.40%) |
Oct 06, 2005 | 55.25 | 55.31 | 52.85 | 53.86 | 27,644,714 | -1.45(-2.63%) |
Oct 05, 2005 | 57.07 | 57.11 | 55.31 | 55.31 | 9,497,227 | -1.48(-2.61%) |
Oct 04, 2005 | 56.52 | 58.07 | 56.44 | 56.80 | 11,344,224 | +0.34(+0.60%) |
Oct 03, 2005 | 56.47 | 57.04 | 56.16 | 56.46 | 11,298,590 | -0.04(-0.06%) |
Sep 30, 2005 | 56.46 | 56.67 | 55.46 | 56.49 | 12,500,231 | -0.07(-0.13%) |
Sep 29, 2005 | 56.65 | 56.97 | 56.23 | 56.56 | 10,595,928 | -0.04(-0.06%) |
Sep 28, 2005 | 56.90 | 57.26 | 56.19 | 56.60 | 12,804,385 | -0.11(-0.19%) |
Sep 27, 2005 | 58.39 | 58.39 | 56.58 | 56.70 | 17,259,250 | -1.47(-2.53%) |
Sep 26, 2005 | 59.12 | 59.77 | 57.58 | 58.18 | 15,246,557 | -0.88(-1.49%) |
Sep 23, 2005 | 59.06 | 59.75 | 58.97 | 59.06 | 10,409,858 | -0.50(-0.85%) |
Sep 22, 2005 | 59.56 | 60.23 | 59.05 | 59.56 | 9,559,671 | -0.25(-0.41%) |
Sep 21, 2005 | 60.50 | 60.96 | 59.65 | 59.81 | 13,039,118 | -0.45(-0.74%) |
Sep 20, 2005 | 61.05 | 61.63 | 59.74 | 60.26 | 12,181,071 | -0.84(-1.38%) |
Sep 19, 2005 | 60.20 | 61.36 | 60.10 | 61.10 | 15,299,616 | +0.93(+1.54%) |
Sep 16, 2005 | 59.50 | 60.28 | 59.06 | 60.17 | 15,710,612 | +0.91(+1.53%) |
Sep 15, 2005 | 59.28 | 59.99 | 59.04 | 59.26 | 12,995,431 | +0.86(+1.47%) |
Sep 14, 2005 | 58.72 | 59.40 | 58.36 | 58.41 | 8,554,698 | -0.28(-0.48%) |
Sep 13, 2005 | 59.21 | 59.63 | 58.67 | 58.69 | 11,315,016 | -0.43(-0.72%) |
Sep 12, 2005 | 60.06 | 60.59 | 59.10 | 59.11 | 15,364,300 | -0.81(-1.35%) |
Sep 09, 2005 | 58.48 | 60.25 | 58.38 | 59.92 | 17,701,266 | +1.57(+2.70%) |
Sep 08, 2005 | 57.55 | 59.38 | 57.52 | 58.35 | 12,171,451 | +0.45(+0.77%) |
Sep 07, 2005 | 58.39 | 58.44 | 57.73 | 57.90 | 7,813,114 | -0.51(-0.87%) |
Sep 06, 2005 | 57.13 | 58.45 | 57.08 | 58.41 | 11,105,330 | +1.45(+2.55%) |
Sep 02, 2005 | 56.99 | 57.19 | 56.58 | 56.96 | 5,505,874 | +0.18(+0.32%) |
Sep 01, 2005 | 56.47 | 57.26 | 56.45 | 56.77 | 8,544,483 | +0.12(+0.21%) |
Aug 31, 2005 | 56.82 | 57.15 | 56.27 | 56.65 | 11,079,781 | -0.18(-0.32%) |
Aug 30, 2005 | 56.62 | 57.07 | 56.29 | 56.84 | 9,449,332 | +0.05(+0.09%) |
Aug 29, 2005 | 55.56 | 56.88 | 55.40 | 56.79 | 8,805,715 | +1.00(+1.79%) |
Aug 26, 2005 | 56.21 | 56.34 | 55.66 | 55.79 | 5,619,358 | -0.64(-1.13%) |
Aug 25, 2005 | 56.05 | 56.58 | 55.89 | 56.43 | 6,340,531 | +0.60(+1.07%) |
Aug 24, 2005 | 55.75 | 56.71 | 55.60 | 55.83 | 8,792,320 | -0.06(-0.10%) |
Aug 23, 2005 | 55.99 | 56.31 | 55.37 | 55.89 | 7,302,674 | -0.26(-0.47%) |
Aug 22, 2005 | 56.29 | 56.68 | 55.77 | 56.15 | 8,452,722 | -0.33(-0.59%) |
Aug 19, 2005 | 56.53 | 56.58 | 56.30 | 56.48 | 7,061,095 | +0.06(+0.11%) |
Aug 18, 2005 | 55.87 | 56.72 | 55.38 | 56.42 | 10,203,626 | +0.40(+0.72%) |
Aug 17, 2005 | 56.48 | 56.80 | 56.02 | 56.02 | 7,654,742 | -0.36(-0.64%) |
Aug 16, 2005 | 56.85 | 57.67 | 56.37 | 56.38 | 8,190,058 | -0.77(-1.34%) |
Aug 15, 2005 | 57.04 | 57.54 | 56.62 | 57.14 | 6,803,684 | +0.12(+0.21%) |
Aug 12, 2005 | 56.98 | 57.53 | 56.55 | 57.02 | 7,341,432 | -0.30(-0.52%) |
Aug 11, 2005 | 56.50 | 57.43 | 56.30 | 57.32 | 11,713,493 | +0.96(+1.71%) |
Aug 10, 2005 | 56.87 | 57.14 | 56.33 | 56.36 | 12,054,545 | -0.48(-0.85%) |
Aug 09, 2005 | 56.04 | 56.90 | 55.86 | 56.84 | 18,887,564 | -0.17(-0.30%) |
Aug 08, 2005 | 58.10 | 58.43 | 56.76 | 57.01 | 12,825,381 | -1.06(-1.82%) |
Aug 05, 2005 | 58.43 | 58.92 | 57.70 | 58.06 | 8,689,441 | -0.56(-0.96%) |
Aug 04, 2005 | 59.13 | 59.36 | 58.19 | 58.63 | 13,171,151 | -0.94(-1.57%) |
Aug 03, 2005 | 58.38 | 59.58 | 58.16 | 59.56 | 13,931,945 | +0.97(+1.66%) |
Aug 02, 2005 | 57.90 | 58.84 | 57.84 | 58.59 | 12,773,784 | +0.71(+1.23%) |