Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 56.52 | 58.26 | 56.52 | 57.88 | 14,178,804 | +1.32(+2.33%) |
Jul 29, 2005 | 57.00 | 57.53 | 56.55 | 56.56 | 12,385,297 | -0.87(-1.52%) |
Jul 28, 2005 | 57.43 | 57.83 | 57.26 | 57.43 | 10,857,816 | -0.20(-0.34%) |
Jul 27, 2005 | 57.82 | 58.31 | 57.17 | 57.63 | 14,859,681 | -0.61(-1.05%) |
Jul 26, 2005 | 57.33 | 58.50 | 57.27 | 58.24 | 17,340,104 | +0.76(+1.32%) |
Jul 25, 2005 | 57.00 | 57.98 | 56.87 | 57.48 | 19,979,194 | -0.17(-0.30%) |
Jul 22, 2005 | 57.33 | 57.74 | 56.05 | 57.65 | 23,026,638 | -0.45(-0.78%) |
Jul 21, 2005 | 56.86 | 58.14 | 56.29 | 58.11 | 35,996,464 | +0.55(+0.96%) |
Jul 20, 2005 | 54.92 | 58.92 | 54.68 | 57.55 | 114,531,488 | +7.55(+15.10%) |
Jul 19, 2005 | 50.17 | 51.05 | 49.68 | 50.00 | 21,612,370 | +0.01(+0.03%) |
Jul 18, 2005 | 49.79 | 50.31 | 49.42 | 49.99 | 10,703,222 | -0.09(-0.18%) |
Jul 15, 2005 | 50.01 | 50.52 | 49.54 | 50.08 | 12,944,287 | +0.14(+0.28%) |
Jul 14, 2005 | 48.96 | 50.05 | 48.93 | 49.94 | 15,630,375 | +1.04(+2.13%) |
Jul 13, 2005 | 49.16 | 49.45 | 48.75 | 48.90 | 8,633,810 | -0.36(-0.73%) |
Jul 12, 2005 | 48.43 | 49.51 | 48.43 | 49.26 | 12,729,871 | +0.35(+0.72%) |
Jul 11, 2005 | 48.68 | 49.19 | 48.44 | 48.90 | 17,253,454 | -0.11(-0.23%) |
Jul 08, 2005 | 47.33 | 49.41 | 47.27 | 49.02 | 28,343,572 | +1.56(+3.29%) |
Jul 07, 2005 | 45.49 | 47.73 | 45.47 | 47.46 | 37,960,276 | +2.36(+5.24%) |
Jul 06, 2005 | 44.21 | 45.73 | 44.18 | 45.10 | 17,362,132 | +0.77(+1.74%) |
Jul 05, 2005 | 43.14 | 44.51 | 43.05 | 44.32 | 11,667,831 | +1.17(+2.71%) |