Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 53.71 | 54.32 | 53.12 | 54.32 | 5,755,600 | +0.72(+1.34%) |
Sep 29, 2005 | 52.70 | 53.98 | 52.63 | 53.60 | 12,365,200 | +0.75(+1.42%) |
Sep 28, 2005 | 52.49 | 53.17 | 50.96 | 52.85 | 36,370,800 | -1.26(-2.33%) |
Sep 27, 2005 | 53.79 | 54.75 | 53.36 | 54.11 | 5,889,600 | +0.43(+0.80%) |
Sep 26, 2005 | 53.46 | 56.86 | 52.75 | 53.68 | 8,910,000 | +0.68(+1.28%) |
Sep 23, 2005 | 54.33 | 54.34 | 53.00 | 53.00 | 7,739,600 | -1.10(-2.03%) |
Sep 22, 2005 | 53.62 | 54.92 | 53.50 | 54.10 | 7,398,400 | +0.12(+0.22%) |
Sep 21, 2005 | 55.25 | 55.25 | 53.63 | 53.98 | 9,191,600 | -1.29(-2.33%) |
Sep 20, 2005 | 55.90 | 56.22 | 54.92 | 55.27 | 6,376,400 | -0.31(-0.56%) |
Sep 19, 2005 | 54.97 | 56.25 | 54.40 | 55.58 | 9,680,400 | +0.06(+0.11%) |
Sep 16, 2005 | 57.12 | 57.35 | 54.72 | 55.52 | 12,994,000 | -1.48(-2.60%) |
Sep 15, 2005 | 55.65 | 57.70 | 55.50 | 57.00 | 28,264,000 | +2.23(+4.07%) |
Sep 14, 2005 | 54.95 | 55.60 | 52.65 | 54.77 | 39,973,600 | +1.86(+3.52%) |
Sep 13, 2005 | 53.71 | 54.13 | 52.02 | 52.91 | 22,007,600 | -2.77(-4.97%) |
Sep 12, 2005 | 50.46 | 58.82 | 50.21 | 55.68 | 44,334,000 | +5.04(+9.95%) |
Sep 09, 2005 | 50.90 | 51.34 | 50.15 | 50.64 | 7,746,000 | -0.46(-0.90%) |
Sep 08, 2005 | 52.36 | 52.45 | 50.61 | 51.10 | 11,302,800 | -1.60(-3.04%) |
Sep 07, 2005 | 53.25 | 53.48 | 52.40 | 52.70 | 6,784,000 | -0.54(-1.01%) |
Sep 06, 2005 | 51.47 | 54.12 | 51.37 | 53.24 | 13,769,200 | +1.89(+3.68%) |
Sep 02, 2005 | 51.24 | 51.50 | 50.50 | 51.35 | 5,526,800 | +0.34(+0.67%) |
Sep 01, 2005 | 50.25 | 51.28 | 50.22 | 51.01 | 8,601,600 | +0.82(+1.63%) |
Aug 31, 2005 | 48.35 | 50.20 | 48.17 | 50.19 | 10,403,600 | +1.79(+3.70%) |
Aug 30, 2005 | 48.73 | 48.87 | 47.87 | 48.40 | 4,496,000 | -0.50(-1.02%) |
Aug 29, 2005 | 48.74 | 48.92 | 47.70 | 48.90 | 4,798,400 | +0.02(+0.04%) |
Aug 26, 2005 | 48.61 | 49.13 | 47.86 | 48.88 | 5,316,400 | +0.47(+0.97%) |
Aug 25, 2005 | 47.82 | 48.50 | 47.51 | 48.41 | 4,128,000 | +0.76(+1.59%) |
Aug 24, 2005 | 47.41 | 48.55 | 47.25 | 47.65 | 6,238,800 | +0.15(+0.32%) |
Aug 23, 2005 | 47.17 | 47.69 | 46.87 | 47.50 | 6,806,800 | +0.37(+0.79%) |
Aug 22, 2005 | 46.23 | 47.14 | 46.08 | 47.13 | 5,706,800 | +1.17(+2.55%) |
Aug 19, 2005 | 45.99 | 46.43 | 45.71 | 45.96 | 4,486,000 | +0.01(+0.02%) |
Aug 18, 2005 | 46.15 | 46.36 | 45.80 | 45.95 | 6,431,200 | -0.56(-1.20%) |
Aug 17, 2005 | 46.89 | 46.89 | 46.39 | 46.51 | 3,704,800 | -0.22(-0.47%) |
Aug 16, 2005 | 47.35 | 47.75 | 46.50 | 46.73 | 4,377,200 | -0.83(-1.75%) |
Aug 15, 2005 | 46.62 | 47.66 | 46.50 | 47.56 | 4,241,600 | +0.62(+1.32%) |
Aug 12, 2005 | 47.37 | 47.45 | 46.50 | 46.94 | 5,745,600 | -0.36(-0.76%) |
Aug 11, 2005 | 46.97 | 47.47 | 46.58 | 47.30 | 7,186,800 | +0.59(+1.26%) |
Aug 10, 2005 | 47.19 | 47.34 | 46.63 | 46.71 | 3,328,000 | -0.24(-0.51%) |
Aug 09, 2005 | 46.13 | 47.49 | 46.11 | 46.95 | 6,701,200 | +0.87(+1.89%) |
Aug 08, 2005 | 47.67 | 48.05 | 45.60 | 46.08 | 8,942,000 | -1.43(-3.01%) |
Aug 05, 2005 | 47.72 | 48.13 | 47.40 | 47.51 | 3,381,600 | -0.38(-0.79%) |
Aug 04, 2005 | 48.30 | 48.80 | 47.69 | 47.89 | 4,780,400 | -0.52(-1.07%) |
Aug 03, 2005 | 48.75 | 49.05 | 48.30 | 48.41 | 6,774,400 | -0.32(-0.66%) |
Aug 02, 2005 | 47.99 | 48.89 | 47.83 | 48.73 | 5,331,600 | +0.82(+1.71%) |
Aug 01, 2005 | 47.86 | 48.40 | 47.42 | 47.91 | 4,724,400 | +0.06(+0.13%) |
Jul 29, 2005 | 48.31 | 48.50 | 47.39 | 47.85 | 5,756,000 | -0.39(-0.81%) |
Jul 28, 2005 | 46.64 | 48.60 | 46.50 | 48.24 | 9,632,800 | +0.97(+2.05%) |
Jul 27, 2005 | 47.76 | 47.91 | 46.48 | 47.27 | 8,256,400 | -0.20(-0.42%) |
Jul 26, 2005 | 47.00 | 47.72 | 46.39 | 47.47 | 7,695,200 | +0.57(+1.22%) |
Jul 25, 2005 | 47.99 | 47.99 | 46.25 | 46.90 | 12,408,800 | -1.26(-2.62%) |
Jul 22, 2005 | 48.71 | 48.80 | 46.98 | 48.16 | 8,564,000 | -0.64(-1.31%) |
Jul 21, 2005 | 47.88 | 49.37 | 46.84 | 48.80 | 9,806,400 | +0.91(+1.90%) |
Jul 20, 2005 | 46.20 | 48.73 | 46.10 | 47.89 | 15,980,000 | +2.17(+4.75%) |
Jul 19, 2005 | 45.98 | 46.75 | 45.25 | 45.72 | 6,562,000 | -0.07(-0.15%) |
Jul 18, 2005 | 46.65 | 46.90 | 45.42 | 45.79 | 14,454,000 | -1.46(-3.09%) |
Jul 15, 2005 | 43.52 | 47.67 | 43.20 | 47.25 | 27,342,800 | +4.05(+9.37%) |
Jul 14, 2005 | 42.64 | 43.27 | 42.10 | 43.20 | 4,440,800 | +0.91(+2.15%) |
Jul 13, 2005 | 42.77 | 42.80 | 42.05 | 42.29 | 3,281,600 | -0.41(-0.96%) |
Jul 12, 2005 | 42.63 | 43.00 | 42.00 | 42.70 | 5,046,000 | +0.00(+0.00%) |
Jul 11, 2005 | 42.84 | 42.91 | 42.02 | 42.70 | 4,561,600 | +0.28(+0.66%) |
Jul 08, 2005 | 41.00 | 42.89 | 40.75 | 42.42 | 10,018,400 | +1.67(+4.10%) |
Jul 07, 2005 | 39.96 | 40.77 | 39.55 | 40.75 | 8,952,800 | +0.53(+1.32%) |
Jul 06, 2005 | 41.16 | 41.57 | 40.21 | 40.22 | 7,278,800 | -0.99(-2.40%) |
Jul 05, 2005 | 41.45 | 41.90 | 40.90 | 41.21 | 7,158,800 | -0.58(-1.39%) |