Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 57.53 | 58.55 | 57.51 | 58.36 | 2,747,708 | +0.83(+1.45%) |
Oct 28, 2005 | 56.70 | 57.65 | 56.57 | 57.53 | 2,308,550 | +0.84(+1.48%) |
Oct 27, 2005 | 57.19 | 57.40 | 56.57 | 56.69 | 2,329,351 | -0.66(-1.15%) |
Oct 26, 2005 | 56.99 | 57.71 | 56.72 | 57.35 | 2,578,690 | +0.18(+0.32%) |
Oct 25, 2005 | 57.50 | 58.48 | 56.70 | 57.16 | 4,264,546 | -0.86(-1.49%) |
Oct 24, 2005 | 56.91 | 58.11 | 56.88 | 58.03 | 2,932,423 | +1.12(+1.96%) |
Oct 21, 2005 | 55.57 | 57.91 | 55.24 | 56.91 | 6,598,345 | +1.41(+2.55%) |
Oct 20, 2005 | 56.22 | 56.95 | 54.73 | 55.50 | 3,737,086 | -0.73(-1.29%) |
Oct 19, 2005 | 55.15 | 56.22 | 54.39 | 56.22 | 3,503,837 | +1.09(+1.97%) |
Oct 18, 2005 | 55.53 | 56.32 | 55.14 | 55.14 | 2,858,641 | -0.40(-0.72%) |
Oct 17, 2005 | 55.96 | 56.87 | 55.42 | 55.53 | 3,681,358 | -0.24(-0.44%) |
Oct 14, 2005 | 56.09 | 56.41 | 55.06 | 55.78 | 3,396,697 | +0.73(+1.33%) |
Oct 13, 2005 | 55.34 | 55.96 | 54.99 | 55.05 | 5,502,349 | -0.55(-0.99%) |
Oct 12, 2005 | 55.04 | 56.41 | 54.91 | 55.60 | 6,475,899 | -0.56(-0.99%) |
Oct 11, 2005 | 57.10 | 57.33 | 55.99 | 56.15 | 6,591,281 | -1.02(-1.79%) |
Oct 10, 2005 | 57.74 | 57.78 | 56.70 | 57.18 | 5,453,292 | -0.57(-0.98%) |
Oct 07, 2005 | 58.17 | 58.42 | 57.58 | 57.74 | 3,156,776 | -0.41(-0.70%) |
Oct 06, 2005 | 59.13 | 59.14 | 57.59 | 58.15 | 4,763,356 | -0.81(-1.37%) |
Oct 05, 2005 | 60.01 | 60.01 | 58.92 | 58.96 | 4,001,470 | -1.21(-2.01%) |
Oct 04, 2005 | 61.23 | 61.31 | 60.17 | 60.17 | 3,457,135 | -1.06(-1.74%) |
Oct 03, 2005 | 60.69 | 61.41 | 60.62 | 61.23 | 2,721,544 | +0.44(+0.73%) |
Sep 30, 2005 | 60.97 | 61.04 | 60.27 | 60.79 | 3,816,362 | -0.67(-1.09%) |
Sep 29, 2005 | 61.00 | 61.53 | 60.86 | 61.46 | 4,084,671 | +0.31(+0.50%) |
Sep 28, 2005 | 61.56 | 61.76 | 60.95 | 61.15 | 4,436,180 | -0.12(-0.20%) |
Sep 27, 2005 | 61.83 | 61.86 | 60.86 | 61.28 | 2,761,443 | -0.31(-0.51%) |
Sep 26, 2005 | 61.70 | 61.77 | 61.09 | 61.59 | 3,021,379 | +0.54(+0.89%) |
Sep 23, 2005 | 61.09 | 61.24 | 60.02 | 61.05 | 2,264,334 | +0.39(+0.64%) |
Sep 22, 2005 | 60.70 | 60.90 | 59.53 | 60.66 | 3,772,277 | -0.05(-0.08%) |
Sep 21, 2005 | 62.15 | 62.16 | 60.63 | 60.70 | 3,376,290 | -1.93(-3.09%) |
Sep 20, 2005 | 62.89 | 63.18 | 62.19 | 62.64 | 3,216,299 | -0.01(-0.01%) |
Sep 19, 2005 | 62.73 | 62.74 | 61.65 | 62.64 | 2,775,179 | -0.04(-0.06%) |
Sep 16, 2005 | 61.65 | 62.68 | 61.55 | 62.68 | 5,253,532 | +1.31(+2.14%) |
Sep 15, 2005 | 61.71 | 61.76 | 61.18 | 61.37 | 3,051,337 | -0.15(-0.25%) |
Sep 14, 2005 | 61.57 | 61.77 | 61.21 | 61.52 | 3,069,782 | -0.05(-0.09%) |
Sep 13, 2005 | 61.80 | 61.99 | 61.34 | 61.57 | 4,022,663 | -0.12(-0.20%) |
Sep 12, 2005 | 60.66 | 61.71 | 60.66 | 61.70 | 4,430,031 | +1.08(+1.78%) |
Sep 09, 2005 | 60.38 | 60.74 | 60.34 | 60.62 | 2,723,375 | +0.24(+0.41%) |
Sep 08, 2005 | 60.41 | 60.99 | 60.16 | 60.37 | 4,375,349 | -0.36(-0.59%) |
Sep 07, 2005 | 62.32 | 62.68 | 60.51 | 60.73 | 10,519,624 | -0.80(-1.30%) |
Sep 06, 2005 | 61.54 | 62.90 | 61.24 | 61.54 | 4,479,219 | -1.18(-1.88%) |
Sep 02, 2005 | 61.26 | 62.77 | 61.20 | 62.71 | 6,389,035 | +1.46(+2.38%) |
Sep 01, 2005 | 61.25 | 62.70 | 60.31 | 61.25 | 8,380,221 | -1.61(-2.57%) |
Aug 31, 2005 | 62.19 | 62.87 | 61.16 | 62.87 | 10,978,535 | +0.67(+1.08%) |
Aug 30, 2005 | 62.34 | 62.50 | 61.57 | 62.19 | 2,317,315 | -0.26(-0.42%) |
Aug 29, 2005 | 62.03 | 62.76 | 61.39 | 62.45 | 2,262,895 | +0.43(+0.69%) |
Aug 26, 2005 | 63.34 | 63.23 | 61.99 | 62.02 | 2,779,889 | -1.31(-2.06%) |
Aug 25, 2005 | 63.48 | 63.52 | 62.97 | 63.33 | 1,639,415 | +0.01(+0.01%) |
Aug 24, 2005 | 64.32 | 64.32 | 63.29 | 63.32 | 1,814,842 | -0.98(-1.52%) |
Aug 23, 2005 | 65.36 | 65.72 | 64.20 | 64.30 | 1,909,293 | -1.01(-1.55%) |
Aug 22, 2005 | 64.98 | 65.35 | 64.53 | 65.31 | 1,909,816 | +0.49(+0.75%) |
Aug 19, 2005 | 64.98 | 65.05 | 64.61 | 64.82 | 1,448,027 | +0.00(+0.00%) |
Aug 18, 2005 | 65.14 | 65.19 | 64.52 | 64.82 | 1,263,312 | -0.32(-0.49%) |
Aug 17, 2005 | 64.06 | 65.32 | 64.06 | 65.14 | 3,118,708 | +1.15(+1.80%) |
Aug 16, 2005 | 64.02 | 64.81 | 63.93 | 63.99 | 3,084,172 | +0.18(+0.28%) |
Aug 15, 2005 | 63.52 | 64.04 | 63.30 | 63.81 | 1,020,513 | +0.11(+0.18%) |
Aug 12, 2005 | 63.45 | 63.95 | 63.37 | 63.70 | 1,125,822 | -0.04(-0.06%) |
Aug 11, 2005 | 63.23 | 63.75 | 62.70 | 63.74 | 1,852,256 | +0.50(+0.80%) |
Aug 10, 2005 | 64.71 | 64.71 | 63.22 | 63.23 | 2,533,558 | -1.39(-2.15%) |
Aug 09, 2005 | 64.28 | 65.17 | 64.25 | 64.62 | 2,894,486 | +0.45(+0.70%) |
Aug 08, 2005 | 64.51 | 65.08 | 63.91 | 64.17 | 2,845,560 | -0.31(-0.47%) |
Aug 05, 2005 | 64.02 | 64.54 | 63.52 | 64.48 | 2,478,353 | +0.31(+0.48%) |
Aug 04, 2005 | 63.55 | 64.28 | 63.40 | 64.17 | 2,605,900 | +0.62(+0.97%) |
Aug 03, 2005 | 63.83 | 63.83 | 63.26 | 63.55 | 1,154,602 | -0.24(-0.38%) |
Aug 02, 2005 | 63.71 | 64.08 | 63.61 | 63.80 | 947,255 | +0.08(+0.13%) |