Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,531 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,908 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,105 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,732 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,853 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,893 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,933 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,574 | +0.22(+0.41%) |
Oct 19, 2005 | 52.33 | 52.96 | 51.44 | 52.96 | 2,629,565 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,132 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,499 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,012 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,522 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.39 | 50.39 | 6,097,553 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,083 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,002 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,528 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,702 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,402 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,231 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,320 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,584 | -1.36(-2.39%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,133 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,853 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,304 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,339 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,700,991 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,160 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,026,993 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,501 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.96 | 59.24 | 2,797,513 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,523 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.96 | 2,227,010 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,571 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,935,972 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,704 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,485 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,058 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,095 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,731 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,679 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,199 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.10 | 2,994,601 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,909 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,323 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.06 | 56.03 | 56.87 | 1,560,934 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,209 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,818 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,818 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,661 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,049 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.48 | 2,092,645 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,156 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,629 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,426 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,217 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,249 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,555 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,577 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,894 | -0.61(-1.05%) |
Aug 05, 2005 | 57.52 | 57.92 | 57.00 | 57.78 | 1,597,848 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,045 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,571 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,581 | +0.74(+1.28%) |