Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.44 | 56.65 | 55.45 | 56.48 | 12,503,618 | -0.07(-0.13%) |
Sep 29, 2005 | 56.64 | 56.96 | 56.21 | 56.55 | 10,598,800 | -0.04(-0.06%) |
Sep 28, 2005 | 56.88 | 57.24 | 56.18 | 56.58 | 12,807,855 | -0.11(-0.19%) |
Sep 27, 2005 | 58.38 | 58.38 | 56.57 | 56.69 | 17,263,926 | -1.47(-2.54%) |
Sep 26, 2005 | 59.11 | 59.76 | 57.56 | 58.16 | 15,250,689 | -0.88(-1.49%) |
Sep 23, 2005 | 59.04 | 59.74 | 58.95 | 59.04 | 10,412,679 | -0.50(-0.85%) |
Sep 22, 2005 | 59.55 | 60.21 | 59.03 | 59.55 | 9,562,262 | -0.25(-0.41%) |
Sep 21, 2005 | 60.49 | 60.94 | 59.64 | 59.79 | 13,042,652 | -0.45(-0.74%) |
Sep 20, 2005 | 61.03 | 61.61 | 59.72 | 60.24 | 12,184,372 | -0.84(-1.38%) |
Sep 19, 2005 | 60.18 | 61.35 | 60.08 | 61.08 | 15,303,762 | +0.93(+1.54%) |
Sep 16, 2005 | 59.49 | 60.26 | 59.05 | 60.15 | 15,714,870 | +0.91(+1.53%) |
Sep 15, 2005 | 59.26 | 59.97 | 59.03 | 59.25 | 12,998,953 | +0.86(+1.47%) |
Sep 14, 2005 | 58.70 | 59.38 | 58.35 | 58.39 | 8,557,017 | -0.28(-0.48%) |
Sep 13, 2005 | 59.19 | 59.62 | 58.66 | 58.67 | 11,318,083 | -0.43(-0.72%) |
Sep 12, 2005 | 60.04 | 60.57 | 59.08 | 59.10 | 15,368,464 | -0.81(-1.35%) |
Sep 09, 2005 | 58.47 | 60.23 | 58.36 | 59.91 | 17,706,062 | +1.57(+2.70%) |
Sep 08, 2005 | 57.54 | 59.37 | 57.50 | 58.33 | 12,174,749 | +0.45(+0.77%) |
Sep 07, 2005 | 58.38 | 58.42 | 57.72 | 57.89 | 7,815,231 | -0.51(-0.87%) |
Sep 06, 2005 | 57.11 | 58.43 | 57.06 | 58.40 | 11,108,340 | +1.45(+2.55%) |
Sep 02, 2005 | 56.97 | 57.17 | 56.57 | 56.94 | 5,507,366 | +0.18(+0.32%) |
Sep 01, 2005 | 56.45 | 57.24 | 56.43 | 56.76 | 8,546,799 | +0.12(+0.21%) |
Aug 31, 2005 | 56.80 | 57.13 | 56.26 | 56.64 | 11,082,784 | -0.18(-0.32%) |
Aug 30, 2005 | 56.60 | 57.05 | 56.28 | 56.82 | 9,451,893 | +0.05(+0.09%) |
Aug 29, 2005 | 55.55 | 56.87 | 55.38 | 56.77 | 8,808,101 | +1.00(+1.79%) |
Aug 26, 2005 | 56.20 | 56.33 | 55.65 | 55.77 | 5,620,881 | -0.64(-1.13%) |
Aug 25, 2005 | 56.04 | 56.56 | 55.87 | 56.41 | 6,342,249 | +0.60(+1.07%) |
Aug 24, 2005 | 55.74 | 56.70 | 55.59 | 55.82 | 8,794,702 | -0.06(-0.10%) |
Aug 23, 2005 | 55.97 | 56.30 | 55.36 | 55.87 | 7,304,653 | -0.26(-0.47%) |
Aug 22, 2005 | 56.27 | 56.67 | 55.75 | 56.14 | 8,455,013 | -0.33(-0.59%) |
Aug 19, 2005 | 56.51 | 56.56 | 56.28 | 56.47 | 7,063,009 | +0.06(+0.11%) |
Aug 18, 2005 | 55.86 | 56.71 | 55.36 | 56.40 | 10,206,391 | +0.40(+0.72%) |
Aug 17, 2005 | 56.46 | 56.78 | 56.00 | 56.00 | 7,656,817 | -0.36(-0.64%) |
Aug 16, 2005 | 56.83 | 57.66 | 56.35 | 56.36 | 8,192,277 | -0.77(-1.34%) |
Aug 15, 2005 | 57.03 | 57.52 | 56.60 | 57.13 | 6,805,528 | +0.12(+0.21%) |
Aug 12, 2005 | 56.96 | 57.51 | 56.54 | 57.01 | 7,343,422 | -0.30(-0.52%) |
Aug 11, 2005 | 56.48 | 57.42 | 56.28 | 57.30 | 11,716,667 | +0.96(+1.71%) |
Aug 10, 2005 | 56.86 | 57.13 | 56.31 | 56.34 | 12,057,812 | -0.48(-0.85%) |
Aug 09, 2005 | 56.02 | 56.88 | 55.84 | 56.82 | 18,892,682 | -0.17(-0.30%) |
Aug 08, 2005 | 58.08 | 58.41 | 56.74 | 56.99 | 12,828,856 | -1.06(-1.82%) |
Aug 05, 2005 | 58.41 | 58.91 | 57.68 | 58.05 | 8,691,796 | -0.56(-0.96%) |
Aug 04, 2005 | 59.11 | 59.35 | 58.18 | 58.61 | 13,174,720 | -0.94(-1.57%) |
Aug 03, 2005 | 58.36 | 59.56 | 58.14 | 59.55 | 13,935,720 | +0.97(+1.66%) |
Aug 02, 2005 | 57.89 | 58.82 | 57.82 | 58.57 | 12,777,246 | +0.71(+1.23%) |
Aug 01, 2005 | 56.50 | 58.25 | 56.50 | 57.86 | 14,182,646 | +1.32(+2.33%) |
Jul 29, 2005 | 56.99 | 57.52 | 56.53 | 56.55 | 12,388,653 | -0.87(-1.52%) |
Jul 28, 2005 | 57.41 | 57.82 | 57.24 | 57.42 | 10,860,758 | -0.20(-0.34%) |
Jul 27, 2005 | 57.80 | 58.29 | 57.16 | 57.62 | 14,863,708 | -0.61(-1.05%) |
Jul 26, 2005 | 57.32 | 58.48 | 57.26 | 58.23 | 17,344,804 | +0.76(+1.32%) |
Jul 25, 2005 | 56.99 | 57.96 | 56.86 | 57.47 | 19,984,608 | -0.17(-0.30%) |
Jul 22, 2005 | 57.32 | 57.72 | 56.04 | 57.64 | 23,032,878 | -0.45(-0.78%) |
Jul 21, 2005 | 56.84 | 58.13 | 56.27 | 58.09 | 36,006,216 | +0.55(+0.96%) |
Jul 20, 2005 | 54.91 | 58.91 | 54.67 | 57.54 | 114,562,528 | +7.55(+15.10%) |
Jul 19, 2005 | 50.16 | 51.04 | 49.66 | 49.99 | 21,618,228 | +0.01(+0.03%) |
Jul 18, 2005 | 49.78 | 50.30 | 49.41 | 49.98 | 10,706,123 | -0.09(-0.18%) |
Jul 15, 2005 | 50.00 | 50.51 | 49.53 | 50.07 | 12,947,795 | +0.14(+0.28%) |
Jul 14, 2005 | 48.95 | 50.03 | 48.91 | 49.93 | 15,634,611 | +1.04(+2.13%) |
Jul 13, 2005 | 49.15 | 49.44 | 48.73 | 48.88 | 8,636,150 | -0.36(-0.73%) |
Jul 12, 2005 | 48.42 | 49.49 | 48.42 | 49.25 | 12,733,321 | +0.35(+0.72%) |
Jul 11, 2005 | 48.67 | 49.18 | 48.42 | 48.89 | 17,258,128 | -0.11(-0.23%) |
Jul 08, 2005 | 47.32 | 49.40 | 47.26 | 49.00 | 28,351,254 | +1.56(+3.29%) |
Jul 07, 2005 | 45.48 | 47.72 | 45.46 | 47.44 | 37,970,564 | +2.36(+5.24%) |
Jul 06, 2005 | 44.20 | 45.72 | 44.17 | 45.08 | 17,366,838 | +0.77(+1.74%) |
Jul 05, 2005 | 43.13 | 44.50 | 43.04 | 44.31 | 11,670,993 | +1.17(+2.71%) |