Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 55.70 | 55.97 | 54.84 | 55.78 | 4,085,694 | +0.16(+0.28%) |
Oct 28, 2005 | 54.51 | 55.98 | 54.51 | 55.63 | 3,402,048 | +1.51(+2.79%) |
Oct 27, 2005 | 54.55 | 55.06 | 53.71 | 54.12 | 2,198,964 | -0.35(-0.65%) |
Oct 26, 2005 | 55.51 | 56.02 | 54.34 | 54.47 | 2,260,503 | -1.23(-2.20%) |
Oct 25, 2005 | 56.14 | 56.44 | 54.82 | 55.70 | 3,512,834 | -0.91(-1.61%) |
Oct 24, 2005 | 54.10 | 56.64 | 53.74 | 56.61 | 4,329,708 | +2.89(+5.39%) |
Oct 21, 2005 | 54.01 | 54.11 | 53.12 | 53.71 | 4,236,880 | +0.46(+0.87%) |
Oct 20, 2005 | 53.61 | 54.18 | 52.80 | 53.25 | 3,022,257 | +0.22(+0.41%) |
Oct 19, 2005 | 52.40 | 53.04 | 51.52 | 53.04 | 2,625,814 | +0.88(+1.69%) |
Oct 18, 2005 | 52.27 | 52.70 | 52.03 | 52.15 | 2,426,665 | -0.36(-0.69%) |
Oct 17, 2005 | 53.04 | 53.31 | 52.27 | 52.52 | 2,510,912 | -0.50(-0.94%) |
Oct 14, 2005 | 52.76 | 54.05 | 52.63 | 53.02 | 5,580,040 | +1.63(+3.17%) |
Oct 13, 2005 | 50.38 | 51.94 | 50.06 | 51.39 | 4,284,401 | +0.93(+1.85%) |
Oct 12, 2005 | 52.37 | 53.29 | 50.46 | 50.46 | 6,088,855 | -1.38(-2.67%) |
Oct 11, 2005 | 51.98 | 52.36 | 51.28 | 51.84 | 4,830,183 | +1.48(+2.94%) |
Oct 10, 2005 | 51.68 | 51.75 | 50.18 | 50.36 | 5,081,742 | -1.39(-2.69%) |
Oct 07, 2005 | 52.17 | 52.51 | 51.68 | 51.75 | 2,877,417 | -0.30(-0.58%) |
Oct 06, 2005 | 52.71 | 53.09 | 51.52 | 52.06 | 5,750,487 | -1.44(-2.69%) |
Oct 05, 2005 | 54.21 | 54.22 | 53.42 | 53.50 | 3,548,333 | -0.40(-0.75%) |
Oct 04, 2005 | 55.16 | 55.31 | 53.90 | 53.90 | 4,413,925 | -1.26(-2.28%) |
Oct 03, 2005 | 55.25 | 55.96 | 54.99 | 55.16 | 4,377,067 | -0.64(-1.14%) |
Sep 30, 2005 | 57.01 | 57.42 | 55.50 | 55.79 | 3,836,104 | -1.36(-2.39%) |
Sep 29, 2005 | 56.21 | 57.22 | 55.21 | 57.16 | 2,916,966 | +0.85(+1.52%) |
Sep 28, 2005 | 57.36 | 57.37 | 55.99 | 56.30 | 1,855,202 | -0.61(-1.07%) |
Sep 27, 2005 | 56.55 | 57.22 | 56.16 | 56.91 | 1,897,594 | +0.50(+0.89%) |
Sep 26, 2005 | 57.43 | 58.23 | 56.16 | 56.41 | 3,042,991 | -0.67(-1.17%) |
Sep 23, 2005 | 57.08 | 57.59 | 56.73 | 57.08 | 1,698,565 | -0.35(-0.61%) |
Sep 22, 2005 | 57.43 | 58.00 | 55.99 | 57.43 | 4,754,368 | +0.10(+0.17%) |
Sep 21, 2005 | 59.70 | 59.75 | 57.03 | 57.33 | 5,019,822 | -2.35(-3.94%) |
Sep 20, 2005 | 59.35 | 60.31 | 59.19 | 59.69 | 3,171,970 | +0.36(+0.61%) |
Sep 19, 2005 | 59.58 | 61.34 | 59.04 | 59.32 | 2,793,522 | -0.10(-0.17%) |
Sep 16, 2005 | 58.98 | 59.69 | 58.79 | 59.42 | 3,238,896 | +0.38(+0.65%) |
Sep 15, 2005 | 59.67 | 59.93 | 58.93 | 59.04 | 2,223,833 | -0.66(-1.10%) |
Sep 14, 2005 | 60.65 | 60.65 | 59.60 | 59.70 | 3,654,351 | -1.00(-1.65%) |
Sep 13, 2005 | 57.95 | 61.18 | 57.88 | 60.70 | 8,923,225 | +2.75(+4.74%) |
Sep 12, 2005 | 55.90 | 58.76 | 55.90 | 57.95 | 5,888,292 | +2.91(+5.29%) |
Sep 09, 2005 | 55.37 | 55.42 | 54.17 | 55.04 | 5,535,577 | -0.72(-1.28%) |
Sep 08, 2005 | 55.02 | 56.76 | 54.98 | 55.75 | 3,195,493 | +0.29(+0.53%) |
Sep 07, 2005 | 55.06 | 55.56 | 54.56 | 55.46 | 3,032,762 | +0.40(+0.73%) |
Sep 06, 2005 | 56.29 | 56.75 | 54.41 | 55.06 | 5,058,505 | -1.26(-2.23%) |
Sep 02, 2005 | 56.87 | 57.30 | 56.21 | 56.31 | 1,885,985 | -0.51(-0.90%) |
Sep 01, 2005 | 56.15 | 57.07 | 56.01 | 56.82 | 2,584,506 | +0.65(+1.15%) |
Aug 31, 2005 | 55.19 | 56.23 | 54.72 | 56.18 | 2,990,329 | +0.85(+1.54%) |
Aug 30, 2005 | 57.03 | 57.16 | 55.02 | 55.32 | 5,958,397 | -1.84(-3.23%) |
Aug 29, 2005 | 56.69 | 57.67 | 56.35 | 57.17 | 1,789,766 | +0.22(+0.38%) |
Aug 26, 2005 | 56.88 | 57.14 | 56.11 | 56.95 | 1,558,707 | +0.11(+0.19%) |
Aug 25, 2005 | 57.20 | 57.38 | 56.73 | 56.84 | 1,796,642 | -0.26(-0.45%) |
Aug 24, 2005 | 57.57 | 58.50 | 57.06 | 57.10 | 2,537,193 | -0.54(-0.94%) |
Aug 23, 2005 | 57.96 | 58.06 | 57.44 | 57.64 | 1,805,239 | -0.26(-0.46%) |
Aug 22, 2005 | 58.34 | 58.52 | 57.29 | 57.90 | 2,184,541 | -0.51(-0.87%) |
Aug 19, 2005 | 58.28 | 59.26 | 58.28 | 58.41 | 1,962,246 | -0.15(-0.25%) |
Aug 18, 2005 | 58.80 | 59.19 | 58.28 | 58.56 | 2,089,659 | -0.80(-1.35%) |
Aug 17, 2005 | 59.14 | 59.88 | 58.89 | 59.36 | 2,032,253 | +0.41(+0.70%) |
Aug 16, 2005 | 59.62 | 60.08 | 58.95 | 58.95 | 2,491,070 | -0.59(-0.99%) |
Aug 15, 2005 | 58.45 | 59.90 | 58.37 | 59.54 | 1,964,620 | +0.81(+1.39%) |
Aug 12, 2005 | 57.71 | 58.97 | 57.68 | 58.73 | 2,570,545 | +0.55(+0.94%) |
Aug 11, 2005 | 57.96 | 58.75 | 57.50 | 58.18 | 1,877,567 | +0.24(+0.41%) |
Aug 10, 2005 | 58.00 | 58.84 | 57.82 | 57.94 | 2,942,351 | +0.12(+0.20%) |
Aug 09, 2005 | 57.56 | 58.19 | 57.41 | 57.82 | 1,720,120 | +0.57(+0.99%) |
Aug 08, 2005 | 58.01 | 58.83 | 57.01 | 57.25 | 2,072,933 | -0.61(-1.05%) |
Aug 05, 2005 | 57.60 | 58.00 | 57.08 | 57.86 | 1,595,569 | +0.11(+0.19%) |
Aug 04, 2005 | 58.35 | 58.37 | 57.45 | 57.75 | 1,534,852 | -0.60(-1.03%) |
Aug 03, 2005 | 58.84 | 59.27 | 57.84 | 58.35 | 3,024,251 | +0.13(+0.22%) |
Aug 02, 2005 | 57.44 | 58.27 | 57.05 | 58.23 | 2,265,344 | +0.74(+1.28%) |