Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,631 | -1.36(-2.38%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,169 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,876 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,328 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,376 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,701,012 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,218 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,027,055 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,540 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.95 | 59.24 | 2,797,547 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,563 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.95 | 2,227,037 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,616 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,936,082 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,776 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,553 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,098 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,132 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,794 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,702 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,230 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.09 | 2,994,638 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,982 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,345 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.05 | 56.03 | 56.87 | 1,560,953 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,231 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,849 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,840 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,688 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,073 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.47 | 2,092,670 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,181 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,659 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,451 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,249 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,272 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,591 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,599 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,920 | -0.61(-1.05%) |
Aug 05, 2005 | 57.51 | 57.92 | 57.00 | 57.78 | 1,597,868 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,064 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,609 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,609 | +0.74(+1.28%) |
Aug 01, 2005 | 56.71 | 57.61 | 56.31 | 57.41 | 2,798,592 | +1.00(+1.77%) |
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,184 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,505 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,529 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,659 | -2.84(-4.68%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,323 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,290 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,250 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,656 | -0.04(-0.06%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,585 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,198 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,735,070 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,689,025 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.46 | 58.81 | 3,079,235 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,228 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,469 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,474 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,963 | +1.35(+2.43%) |
Jul 06, 2005 | 56.58 | 56.71 | 55.56 | 55.60 | 3,191,704 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,834 | +1.58(+2.86%) |