Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.33 | 53.18 | 52.05 | 52.95 | 4,044,211 | +0.52(+1.00%) |
Sep 29, 2005 | 52.17 | 52.48 | 51.72 | 52.43 | 3,186,064 | +0.05(+0.10%) |
Sep 28, 2005 | 51.87 | 52.47 | 51.67 | 52.37 | 6,168,597 | +0.51(+0.99%) |
Sep 27, 2005 | 50.64 | 51.98 | 50.54 | 51.86 | 7,008,392 | +1.46(+2.91%) |
Sep 26, 2005 | 51.04 | 51.39 | 50.06 | 50.39 | 7,583,185 | +1.15(+2.33%) |
Sep 23, 2005 | 49.25 | 49.44 | 48.62 | 49.25 | 4,232,087 | +0.54(+1.10%) |
Sep 22, 2005 | 48.59 | 48.94 | 48.35 | 48.71 | 4,126,728 | +0.08(+0.16%) |
Sep 21, 2005 | 49.09 | 49.34 | 48.32 | 48.63 | 5,961,856 | -0.81(-1.64%) |
Sep 20, 2005 | 49.44 | 50.23 | 49.36 | 49.44 | 4,931,233 | -0.51(-1.01%) |
Sep 19, 2005 | 50.26 | 50.34 | 49.12 | 49.95 | 4,780,829 | -0.55(-1.08%) |
Sep 16, 2005 | 51.00 | 51.00 | 50.24 | 50.49 | 6,669,985 | -0.22(-0.43%) |
Sep 15, 2005 | 50.02 | 50.73 | 49.83 | 50.71 | 4,261,732 | +0.70(+1.40%) |
Sep 14, 2005 | 50.97 | 51.19 | 49.85 | 50.01 | 4,536,359 | -0.95(-1.87%) |
Sep 13, 2005 | 50.76 | 51.16 | 50.74 | 50.96 | 3,710,680 | +0.20(+0.40%) |
Sep 12, 2005 | 50.77 | 51.00 | 50.45 | 50.76 | 3,507,661 | -0.20(-0.40%) |
Sep 09, 2005 | 50.52 | 51.14 | 50.47 | 50.96 | 5,396,431 | +0.63(+1.25%) |
Sep 08, 2005 | 50.49 | 50.57 | 50.12 | 50.33 | 5,555,433 | +0.07(+0.14%) |
Sep 07, 2005 | 50.49 | 50.51 | 49.87 | 50.26 | 5,777,188 | -0.41(-0.82%) |
Sep 06, 2005 | 50.67 | 51.00 | 50.07 | 50.67 | 6,138,567 | +0.54(+1.07%) |
Sep 02, 2005 | 50.55 | 50.60 | 49.83 | 50.14 | 8,738,418 | -1.29(-2.50%) |
Sep 01, 2005 | 51.94 | 52.09 | 51.33 | 51.42 | 5,216,127 | -0.80(-1.54%) |
Aug 31, 2005 | 52.13 | 52.29 | 51.46 | 52.22 | 3,977,736 | +0.22(+0.42%) |
Aug 30, 2005 | 52.44 | 52.64 | 51.78 | 52.01 | 4,052,039 | -0.65(-1.24%) |
Aug 29, 2005 | 51.68 | 52.72 | 51.48 | 52.66 | 3,714,787 | +0.99(+1.92%) |
Aug 26, 2005 | 52.38 | 52.33 | 51.50 | 51.67 | 3,617,384 | -0.70(-1.34%) |
Aug 25, 2005 | 52.31 | 52.52 | 52.25 | 52.37 | 3,239,835 | +0.06(+0.12%) |
Aug 24, 2005 | 52.44 | 52.95 | 52.27 | 52.31 | 4,522,885 | -0.23(-0.44%) |
Aug 23, 2005 | 52.72 | 52.91 | 52.33 | 52.54 | 2,964,694 | -0.28(-0.53%) |
Aug 22, 2005 | 52.51 | 53.28 | 52.47 | 52.82 | 4,405,591 | +0.50(+0.95%) |
Aug 19, 2005 | 51.98 | 52.56 | 51.83 | 52.33 | 2,927,478 | +0.41(+0.78%) |
Aug 18, 2005 | 52.16 | 52.35 | 51.59 | 51.92 | 3,737,758 | -0.30(-0.58%) |
Aug 17, 2005 | 51.73 | 52.66 | 51.73 | 52.22 | 3,073,262 | +0.58(+1.13%) |
Aug 16, 2005 | 52.52 | 52.77 | 51.64 | 51.64 | 4,214,506 | -0.93(-1.76%) |
Aug 15, 2005 | 51.74 | 52.74 | 51.70 | 52.57 | 2,772,070 | +0.72(+1.38%) |
Aug 12, 2005 | 52.45 | 52.60 | 51.51 | 51.85 | 3,623,030 | -0.60(-1.14%) |
Aug 11, 2005 | 51.52 | 52.45 | 51.46 | 52.45 | 3,994,162 | +1.05(+2.05%) |
Aug 10, 2005 | 52.33 | 52.46 | 51.12 | 51.40 | 3,974,143 | -0.91(-1.74%) |
Aug 09, 2005 | 51.66 | 52.59 | 51.41 | 52.31 | 4,212,325 | +0.89(+1.73%) |
Aug 08, 2005 | 51.66 | 51.82 | 51.15 | 51.42 | 2,877,686 | -0.16(-0.30%) |
Aug 05, 2005 | 51.53 | 51.83 | 51.44 | 51.58 | 2,749,484 | -0.06(-0.12%) |
Aug 04, 2005 | 51.93 | 52.03 | 51.44 | 51.64 | 3,402,173 | -0.30(-0.57%) |
Aug 03, 2005 | 51.41 | 51.96 | 51.31 | 51.94 | 2,872,424 | +0.25(+0.48%) |
Aug 02, 2005 | 51.23 | 51.74 | 51.19 | 51.69 | 2,975,089 | +0.45(+0.88%) |
Aug 01, 2005 | 51.66 | 51.81 | 51.15 | 51.23 | 3,038,741 | -0.20(-0.39%) |
Jul 29, 2005 | 51.59 | 52.07 | 51.44 | 51.44 | 4,568,699 | +0.01(+0.01%) |
Jul 28, 2005 | 51.98 | 52.03 | 51.12 | 51.43 | 6,348,901 | -0.55(-1.05%) |
Jul 27, 2005 | 52.75 | 52.95 | 51.87 | 51.98 | 6,671,653 | +0.27(+0.53%) |
Jul 26, 2005 | 51.91 | 52.30 | 51.53 | 51.70 | 5,284,399 | +0.23(+0.45%) |
Jul 25, 2005 | 51.43 | 52.05 | 51.41 | 51.47 | 3,802,051 | -0.12(-0.23%) |
Jul 22, 2005 | 50.96 | 51.66 | 50.85 | 51.59 | 3,375,095 | +0.38(+0.75%) |
Jul 21, 2005 | 51.57 | 51.67 | 51.19 | 51.20 | 6,242,130 | -0.29(-0.56%) |
Jul 20, 2005 | 50.56 | 51.65 | 50.36 | 51.49 | 3,349,429 | +0.93(+1.83%) |
Jul 19, 2005 | 50.65 | 51.04 | 50.36 | 50.56 | 2,857,153 | +0.12(+0.23%) |
Jul 18, 2005 | 50.46 | 50.54 | 50.07 | 50.45 | 2,439,180 | -0.01(-0.02%) |
Jul 15, 2005 | 50.32 | 50.56 | 50.05 | 50.46 | 2,596,513 | +0.13(+0.26%) |
Jul 14, 2005 | 50.61 | 50.83 | 50.16 | 50.32 | 2,896,422 | +0.00(+0.00%) |
Jul 13, 2005 | 50.10 | 50.56 | 50.03 | 50.32 | 3,994,547 | +0.22(+0.44%) |
Jul 12, 2005 | 50.62 | 50.63 | 49.99 | 50.10 | 3,748,281 | -0.52(-1.03%) |
Jul 11, 2005 | 50.85 | 51.03 | 50.48 | 50.63 | 2,614,223 | -0.08(-0.15%) |
Jul 08, 2005 | 50.70 | 50.84 | 50.27 | 50.70 | 4,767,868 | -0.09(-0.17%) |
Jul 07, 2005 | 49.86 | 50.79 | 49.44 | 50.79 | 7,165,726 | +0.69(+1.38%) |
Jul 06, 2005 | 51.04 | 51.52 | 50.03 | 50.10 | 5,074,835 | -0.88(-1.73%) |
Jul 05, 2005 | 50.10 | 50.99 | 50.00 | 50.98 | 4,263,657 | +0.58(+1.14%) |