Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.82 | 53.14 | 52.62 | 53.10 | 36,275,712 | +0.29(+0.55%) |
Sep 29, 2005 | 52.24 | 52.91 | 51.84 | 52.82 | 30,610,254 | +0.58(+1.10%) |
Sep 28, 2005 | 52.45 | 52.50 | 51.78 | 52.24 | 26,980,094 | -0.07(-0.14%) |
Sep 27, 2005 | 52.41 | 52.67 | 51.96 | 52.31 | 33,851,232 | -0.18(-0.34%) |
Sep 26, 2005 | 52.49 | 52.67 | 52.14 | 52.49 | 28,597,582 | +0.35(+0.68%) |
Sep 23, 2005 | 52.14 | 52.23 | 51.38 | 52.14 | 33,978,000 | +0.20(+0.38%) |
Sep 22, 2005 | 51.94 | 52.09 | 51.27 | 51.94 | 42,982,076 | +0.26(+0.51%) |
Sep 21, 2005 | 52.42 | 52.48 | 51.67 | 51.67 | 34,243,164 | -0.85(-1.61%) |
Sep 20, 2005 | 52.52 | 53.53 | 52.44 | 52.52 | 36,896,680 | -0.77(-1.44%) |
Sep 19, 2005 | 53.54 | 53.58 | 53.03 | 53.29 | 30,647,510 | -0.26(-0.48%) |
Sep 16, 2005 | 53.25 | 53.61 | 53.06 | 53.54 | 30,425,226 | +0.62(+1.16%) |
Sep 15, 2005 | 53.25 | 53.25 | 52.86 | 52.93 | 511,825 | -0.18(-0.35%) |
Sep 14, 2005 | 53.75 | 53.83 | 52.99 | 53.11 | 26,571,784 | -0.62(-1.15%) |
Sep 13, 2005 | 54.03 | 54.03 | 53.52 | 53.73 | 28,790,362 | -0.42(-0.77%) |
Sep 12, 2005 | 53.93 | 54.46 | 53.82 | 54.14 | 22,039,118 | +0.24(+0.45%) |
Sep 09, 2005 | 53.76 | 54.06 | 53.63 | 53.90 | 28,774,358 | +0.33(+0.61%) |
Sep 08, 2005 | 53.74 | 53.83 | 53.38 | 53.58 | 16,286,646 | -0.30(-0.56%) |
Sep 07, 2005 | 53.70 | 53.97 | 53.50 | 53.88 | 17,788,868 | +0.16(+0.30%) |
Sep 06, 2005 | 53.72 | 53.74 | 53.01 | 53.72 | 33,337,156 | +0.79(+1.50%) |
Sep 02, 2005 | 52.93 | 53.43 | 52.71 | 52.93 | 27,404,158 | -0.29(-0.54%) |
Sep 01, 2005 | 53.22 | 53.50 | 52.96 | 53.22 | 26,381,382 | +0.00(+0.00%) |
Aug 31, 2005 | 52.24 | 53.22 | 51.93 | 53.22 | 30,974,808 | +1.16(+2.23%) |
Aug 30, 2005 | 52.09 | 52.21 | 51.75 | 52.06 | 27,426,910 | -0.23(-0.44%) |
Aug 29, 2005 | 51.54 | 52.29 | 51.35 | 52.29 | 29,035,022 | +0.70(+1.35%) |
Aug 26, 2005 | 52.44 | 52.45 | 51.54 | 51.59 | 24,310,076 | -0.86(-1.63%) |
Aug 25, 2005 | 52.26 | 52.54 | 52.14 | 52.45 | 17,390,684 | +0.29(+0.55%) |
Aug 24, 2005 | 52.18 | 52.82 | 51.92 | 52.16 | 35,944,040 | -0.21(-0.40%) |
Aug 23, 2005 | 52.40 | 52.50 | 51.88 | 52.37 | 25,860,430 | -0.01(-0.02%) |
Aug 22, 2005 | 52.18 | 52.42 | 51.89 | 52.38 | 27,720,328 | +0.30(+0.57%) |
Aug 19, 2005 | 52.03 | 52.12 | 51.76 | 52.08 | 25,645,024 | +0.27(+0.52%) |
Aug 18, 2005 | 51.81 | 52.11 | 51.57 | 51.81 | 29,242,928 | -0.17(-0.32%) |
Aug 17, 2005 | 51.99 | 52.46 | 51.86 | 51.98 | 26,464,144 | -0.06(-0.12%) |
Aug 16, 2005 | 52.85 | 52.86 | 52.04 | 52.04 | 23,477,330 | -0.93(-1.75%) |
Aug 15, 2005 | 52.51 | 53.18 | 52.19 | 52.97 | 29,617,482 | +0.56(+1.07%) |
Aug 12, 2005 | 52.82 | 52.85 | 52.10 | 52.41 | 31,908,570 | -0.64(-1.21%) |
Aug 11, 2005 | 52.45 | 53.11 | 52.43 | 53.05 | 29,456,334 | +0.46(+0.87%) |
Aug 10, 2005 | 52.82 | 53.27 | 51.89 | 52.59 | 34,557,208 | -0.07(-0.14%) |
Aug 09, 2005 | 52.70 | 52.85 | 52.35 | 52.66 | 26,521,902 | +0.08(+0.15%) |
Aug 08, 2005 | 52.93 | 53.09 | 52.41 | 52.58 | 25,362,732 | -0.18(-0.35%) |
Aug 05, 2005 | 53.40 | 53.45 | 52.52 | 52.77 | 41,550,864 | -0.74(-1.38%) |
Aug 04, 2005 | 54.04 | 54.33 | 53.42 | 53.50 | 24,391,338 | -0.91(-1.68%) |
Aug 03, 2005 | 54.51 | 54.64 | 54.29 | 54.42 | 21,350,266 | -0.27(-0.50%) |
Aug 02, 2005 | 54.42 | 54.81 | 54.39 | 54.69 | 20,658,414 | +0.41(+0.75%) |
Aug 01, 2005 | 54.34 | 54.59 | 54.17 | 54.28 | 28,411,556 | -0.02(-0.04%) |
Jul 29, 2005 | 54.39 | 54.60 | 53.94 | 54.30 | 31,024,314 | -0.06(-0.10%) |
Jul 28, 2005 | 53.89 | 54.39 | 53.61 | 54.36 | 26,775,314 | +0.55(+1.03%) |
Jul 27, 2005 | 53.79 | 53.85 | 53.15 | 53.81 | 32,684,684 | +0.15(+0.28%) |
Jul 26, 2005 | 53.52 | 53.89 | 53.26 | 53.66 | 27,803,216 | +0.16(+0.30%) |
Jul 25, 2005 | 53.83 | 54.14 | 53.28 | 53.50 | 28,242,906 | -0.35(-0.65%) |
Jul 22, 2005 | 53.15 | 53.93 | 53.04 | 53.85 | 34,982,024 | +0.82(+1.54%) |
Jul 21, 2005 | 53.95 | 53.95 | 52.97 | 53.03 | 52,440,092 | -0.84(-1.56%) |
Jul 20, 2005 | 52.99 | 54.03 | 52.94 | 53.87 | 29,873,396 | +0.65(+1.22%) |
Jul 19, 2005 | 52.70 | 53.31 | 52.59 | 53.22 | 17,576,962 | +0.74(+1.40%) |
Jul 18, 2005 | 52.72 | 52.86 | 52.29 | 52.49 | 18,460,592 | -0.30(-0.58%) |
Jul 15, 2005 | 52.75 | 52.95 | 52.33 | 52.79 | 19,620,762 | +0.05(+0.09%) |
Jul 14, 2005 | 53.51 | 53.65 | 52.62 | 52.74 | 32,568,292 | -0.38(-0.72%) |
Jul 13, 2005 | 53.31 | 53.45 | 52.91 | 53.13 | 21,230,874 | -0.12(-0.23%) |
Jul 12, 2005 | 53.34 | 53.70 | 53.06 | 53.25 | 30,334,214 | -0.17(-0.31%) |
Jul 11, 2005 | 52.80 | 53.58 | 52.78 | 53.42 | 44,621,816 | +0.65(+1.23%) |
Jul 08, 2005 | 51.70 | 52.81 | 51.63 | 52.77 | 31,213,968 | +1.11(+2.15%) |
Jul 07, 2005 | 50.94 | 51.74 | 50.77 | 51.66 | 41,836,532 | +0.14(+0.28%) |
Jul 06, 2005 | 52.00 | 52.10 | 51.50 | 51.51 | 26,371,506 | -0.47(-0.91%) |
Jul 05, 2005 | 51.11 | 52.03 | 51.00 | 51.98 | 33,353,408 | +0.81(+1.58%) |