Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.81 | 57.02 | 55.81 | 56.84 | 12,422,610 | -0.07(-0.13%) |
Sep 29, 2005 | 57.01 | 57.33 | 56.58 | 56.92 | 10,530,132 | -0.04(-0.06%) |
Sep 28, 2005 | 57.25 | 57.61 | 56.54 | 56.95 | 12,724,876 | -0.11(-0.19%) |
Sep 27, 2005 | 58.76 | 58.76 | 56.94 | 57.06 | 17,152,076 | -1.48(-2.54%) |
Sep 26, 2005 | 59.49 | 60.15 | 57.94 | 58.54 | 15,151,883 | -0.88(-1.49%) |
Sep 23, 2005 | 59.43 | 60.13 | 59.33 | 59.43 | 10,345,217 | -0.51(-0.85%) |
Sep 22, 2005 | 59.93 | 60.60 | 59.42 | 59.93 | 9,500,310 | -0.25(-0.41%) |
Sep 21, 2005 | 60.88 | 61.34 | 60.03 | 60.18 | 12,958,151 | -0.45(-0.74%) |
Sep 20, 2005 | 61.43 | 62.02 | 60.11 | 60.63 | 12,105,431 | -0.85(-1.38%) |
Sep 19, 2005 | 60.58 | 61.75 | 60.48 | 61.48 | 15,204,612 | +0.93(+1.54%) |
Sep 16, 2005 | 59.88 | 60.65 | 59.43 | 60.55 | 15,613,056 | +0.91(+1.53%) |
Sep 15, 2005 | 59.65 | 60.36 | 59.41 | 59.63 | 12,914,735 | +0.86(+1.47%) |
Sep 14, 2005 | 59.08 | 59.77 | 58.73 | 58.77 | 8,501,577 | -0.29(-0.48%) |
Sep 13, 2005 | 59.58 | 60.00 | 59.04 | 59.06 | 11,244,755 | -0.43(-0.72%) |
Sep 12, 2005 | 60.43 | 60.97 | 59.47 | 59.48 | 15,268,895 | -0.81(-1.35%) |
Sep 09, 2005 | 58.85 | 60.63 | 58.74 | 60.30 | 17,591,348 | +1.58(+2.70%) |
Sep 08, 2005 | 57.91 | 59.75 | 57.88 | 58.71 | 12,095,871 | +0.45(+0.77%) |
Sep 07, 2005 | 58.76 | 58.81 | 58.09 | 58.26 | 7,764,598 | -0.51(-0.87%) |
Sep 06, 2005 | 57.49 | 58.81 | 57.44 | 58.78 | 11,036,371 | +1.46(+2.55%) |
Sep 02, 2005 | 57.34 | 57.54 | 56.94 | 57.31 | 5,471,685 | +0.19(+0.32%) |
Sep 01, 2005 | 56.82 | 57.61 | 56.80 | 57.13 | 8,491,426 | +0.12(+0.21%) |
Aug 31, 2005 | 57.17 | 57.51 | 56.62 | 57.01 | 11,010,980 | -0.19(-0.32%) |
Aug 30, 2005 | 56.97 | 57.42 | 56.64 | 57.19 | 9,390,656 | +0.05(+0.09%) |
Aug 29, 2005 | 55.91 | 57.24 | 55.75 | 57.14 | 8,751,035 | +1.01(+1.79%) |
Aug 26, 2005 | 56.57 | 56.69 | 56.01 | 56.14 | 5,584,464 | -0.64(-1.13%) |
Aug 25, 2005 | 56.40 | 56.93 | 56.24 | 56.78 | 6,301,159 | +0.60(+1.07%) |
Aug 24, 2005 | 56.10 | 57.06 | 55.95 | 56.18 | 8,737,723 | -0.06(-0.10%) |
Aug 23, 2005 | 56.34 | 56.67 | 55.72 | 56.24 | 7,257,327 | -0.26(-0.47%) |
Aug 22, 2005 | 56.64 | 57.04 | 56.12 | 56.50 | 8,400,235 | -0.34(-0.59%) |
Aug 19, 2005 | 56.88 | 56.93 | 56.65 | 56.84 | 7,017,249 | +0.06(+0.11%) |
Aug 18, 2005 | 56.22 | 57.08 | 55.72 | 56.77 | 10,140,266 | +0.41(+0.72%) |
Aug 17, 2005 | 56.83 | 57.15 | 56.37 | 56.37 | 7,607,210 | -0.36(-0.64%) |
Aug 16, 2005 | 57.20 | 58.04 | 56.72 | 56.73 | 8,139,201 | -0.77(-1.34%) |
Aug 15, 2005 | 57.40 | 57.90 | 56.97 | 57.50 | 6,761,436 | +0.12(+0.21%) |
Aug 12, 2005 | 57.34 | 57.89 | 56.91 | 57.38 | 7,295,845 | -0.30(-0.52%) |
Aug 11, 2005 | 56.85 | 57.79 | 56.65 | 57.68 | 11,640,757 | +0.97(+1.71%) |
Aug 10, 2005 | 57.23 | 57.50 | 56.68 | 56.71 | 11,979,692 | -0.49(-0.85%) |
Aug 09, 2005 | 56.39 | 57.25 | 56.21 | 57.19 | 18,770,280 | -0.17(-0.30%) |
Aug 08, 2005 | 58.46 | 58.79 | 57.12 | 57.36 | 12,745,741 | -1.06(-1.82%) |
Aug 05, 2005 | 58.79 | 59.29 | 58.06 | 58.43 | 8,635,484 | -0.56(-0.96%) |
Aug 04, 2005 | 59.50 | 59.73 | 58.56 | 58.99 | 13,089,364 | -0.94(-1.57%) |
Aug 03, 2005 | 58.74 | 59.95 | 58.52 | 59.93 | 13,845,433 | +0.98(+1.66%) |
Aug 02, 2005 | 58.26 | 59.21 | 58.20 | 58.96 | 12,694,465 | +0.71(+1.23%) |
Aug 01, 2005 | 56.87 | 58.63 | 56.87 | 58.24 | 14,090,759 | +1.33(+2.33%) |
Jul 29, 2005 | 57.36 | 57.89 | 56.90 | 56.92 | 12,308,390 | -0.88(-1.52%) |
Jul 28, 2005 | 57.79 | 58.19 | 57.61 | 57.79 | 10,790,393 | -0.20(-0.34%) |
Jul 27, 2005 | 58.18 | 58.67 | 57.53 | 57.99 | 14,767,408 | -0.61(-1.05%) |
Jul 26, 2005 | 57.69 | 58.86 | 57.63 | 58.61 | 17,232,430 | +0.76(+1.32%) |
Jul 25, 2005 | 57.36 | 58.34 | 57.23 | 57.84 | 19,855,132 | -0.17(-0.30%) |
Jul 22, 2005 | 57.69 | 58.10 | 56.40 | 58.01 | 22,883,652 | -0.46(-0.78%) |
Jul 21, 2005 | 57.21 | 58.51 | 56.64 | 58.47 | 35,772,940 | +0.56(+0.96%) |
Jul 20, 2005 | 55.27 | 59.29 | 55.02 | 57.91 | 113,820,304 | +7.60(+15.10%) |
Jul 19, 2005 | 50.49 | 51.37 | 49.99 | 50.32 | 21,478,168 | +0.01(+0.03%) |
Jul 18, 2005 | 50.10 | 50.63 | 49.73 | 50.30 | 10,636,760 | -0.09(-0.18%) |
Jul 15, 2005 | 50.32 | 50.84 | 49.85 | 50.39 | 12,863,909 | +0.14(+0.28%) |
Jul 14, 2005 | 49.27 | 50.36 | 49.23 | 50.25 | 15,533,317 | +1.05(+2.13%) |
Jul 13, 2005 | 49.47 | 49.76 | 49.05 | 49.20 | 8,580,198 | -0.36(-0.73%) |
Jul 12, 2005 | 48.73 | 49.82 | 48.73 | 49.57 | 12,650,824 | +0.36(+0.72%) |
Jul 11, 2005 | 48.99 | 49.50 | 48.74 | 49.21 | 17,146,316 | -0.11(-0.23%) |
Jul 08, 2005 | 47.63 | 49.72 | 47.57 | 49.32 | 28,167,570 | +1.57(+3.29%) |
Jul 07, 2005 | 45.78 | 48.03 | 45.76 | 47.75 | 37,724,560 | +2.38(+5.24%) |
Jul 06, 2005 | 44.49 | 46.02 | 44.46 | 45.38 | 17,254,320 | +0.78(+1.74%) |
Jul 05, 2005 | 43.41 | 44.79 | 43.32 | 44.60 | 11,595,379 | +1.18(+2.71%) |