Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 60.18 | 61.25 | 60.16 | 61.06 | 2,626,542 | +0.87(+1.45%) |
Oct 28, 2005 | 59.31 | 60.31 | 59.18 | 60.18 | 2,206,751 | +0.88(+1.48%) |
Oct 27, 2005 | 59.83 | 60.05 | 59.18 | 59.30 | 2,226,633 | -0.69(-1.15%) |
Oct 26, 2005 | 59.62 | 60.37 | 59.34 | 59.99 | 2,464,978 | +0.19(+0.32%) |
Oct 25, 2005 | 60.15 | 61.18 | 59.31 | 59.80 | 4,076,493 | -0.90(-1.49%) |
Oct 24, 2005 | 59.54 | 60.79 | 59.50 | 60.70 | 2,803,112 | +1.17(+1.96%) |
Oct 21, 2005 | 58.13 | 60.58 | 57.79 | 59.54 | 6,307,378 | +1.48(+2.55%) |
Oct 20, 2005 | 58.81 | 59.58 | 57.26 | 58.06 | 3,572,293 | -0.76(-1.29%) |
Oct 19, 2005 | 57.69 | 58.82 | 56.90 | 58.82 | 3,349,329 | +1.14(+1.97%) |
Oct 18, 2005 | 58.10 | 58.92 | 57.68 | 57.68 | 2,732,584 | -0.42(-0.72%) |
Oct 17, 2005 | 58.54 | 59.50 | 57.98 | 58.10 | 3,519,022 | -0.26(-0.44%) |
Oct 14, 2005 | 58.67 | 59.02 | 57.60 | 58.35 | 3,246,913 | +0.77(+1.33%) |
Oct 13, 2005 | 57.90 | 58.54 | 57.53 | 57.59 | 5,259,713 | -0.58(-0.99%) |
Oct 12, 2005 | 57.58 | 59.02 | 57.44 | 58.16 | 6,190,332 | -0.58(-0.99%) |
Oct 11, 2005 | 59.74 | 59.98 | 58.57 | 58.74 | 6,300,626 | -1.07(-1.79%) |
Oct 10, 2005 | 60.41 | 60.45 | 59.32 | 59.82 | 5,212,819 | -0.59(-0.98%) |
Oct 07, 2005 | 60.86 | 61.11 | 60.24 | 60.41 | 3,017,572 | -0.42(-0.70%) |
Oct 06, 2005 | 61.86 | 61.87 | 60.25 | 60.83 | 4,553,307 | -0.85(-1.37%) |
Oct 05, 2005 | 62.78 | 62.78 | 61.64 | 61.68 | 3,825,018 | -1.26(-2.01%) |
Oct 04, 2005 | 64.05 | 64.13 | 62.94 | 62.94 | 3,304,686 | -1.11(-1.74%) |
Oct 03, 2005 | 63.49 | 64.24 | 63.41 | 64.05 | 2,601,532 | +0.46(+0.73%) |
Sep 30, 2005 | 63.78 | 63.85 | 63.05 | 63.59 | 3,648,073 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.37 | 63.67 | 64.29 | 3,904,550 | +0.32(+0.50%) |
Sep 28, 2005 | 64.40 | 64.61 | 63.77 | 63.97 | 4,240,558 | -0.13(-0.20%) |
Sep 27, 2005 | 64.68 | 64.72 | 63.66 | 64.10 | 2,639,672 | -0.33(-0.51%) |
Sep 26, 2005 | 64.55 | 64.61 | 63.91 | 64.43 | 2,888,146 | +0.57(+0.89%) |
Sep 23, 2005 | 63.91 | 64.06 | 62.79 | 63.86 | 2,164,484 | +0.41(+0.64%) |
Sep 22, 2005 | 63.50 | 63.71 | 62.28 | 63.45 | 3,605,931 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.03 | 63.42 | 63.50 | 3,227,406 | -2.02(-3.09%) |
Sep 20, 2005 | 65.79 | 66.09 | 65.05 | 65.53 | 3,074,470 | -0.01(-0.01%) |
Sep 19, 2005 | 65.62 | 65.63 | 64.49 | 65.53 | 2,652,803 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.39 | 65.57 | 5,021,868 | +1.38(+2.14%) |
Sep 15, 2005 | 64.56 | 64.61 | 64.00 | 64.20 | 2,916,782 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.04 | 64.36 | 2,934,414 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.85 | 64.17 | 64.41 | 3,845,276 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.56 | 63.45 | 64.54 | 4,234,681 | +1.13(+1.78%) |
Sep 09, 2005 | 63.17 | 63.54 | 63.12 | 63.41 | 2,603,283 | +0.26(+0.41%) |
Sep 08, 2005 | 63.20 | 63.80 | 62.94 | 63.16 | 4,182,410 | -0.38(-0.59%) |
Sep 07, 2005 | 65.19 | 65.57 | 63.30 | 63.53 | 10,055,742 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.81 | 64.06 | 64.37 | 4,281,699 | -1.23(-1.88%) |
Sep 02, 2005 | 64.09 | 65.66 | 64.02 | 65.61 | 6,107,299 | +1.53(+2.38%) |
Sep 01, 2005 | 64.08 | 65.59 | 63.09 | 64.08 | 8,010,680 | -1.69(-2.57%) |
Aug 31, 2005 | 65.06 | 65.77 | 63.98 | 65.77 | 10,494,416 | +0.70(+1.08%) |
Aug 30, 2005 | 65.21 | 65.38 | 64.41 | 65.06 | 2,215,129 | -0.27(-0.42%) |
Aug 29, 2005 | 64.89 | 65.65 | 64.22 | 65.33 | 2,163,108 | +0.45(+0.69%) |
Aug 26, 2005 | 66.26 | 66.14 | 64.85 | 64.89 | 2,657,304 | -1.37(-2.06%) |
Aug 25, 2005 | 66.41 | 66.45 | 65.87 | 66.25 | 1,567,122 | +0.01(+0.01%) |
Aug 24, 2005 | 67.29 | 67.29 | 66.21 | 66.25 | 1,734,813 | -1.02(-1.52%) |
Aug 23, 2005 | 68.37 | 68.75 | 67.17 | 67.27 | 1,825,099 | -1.06(-1.54%) |
Aug 22, 2005 | 67.97 | 68.36 | 67.51 | 68.32 | 1,825,599 | +0.51(+0.75%) |
Aug 19, 2005 | 67.97 | 68.05 | 67.59 | 67.81 | 1,384,174 | +0.00(+0.00%) |
Aug 18, 2005 | 68.15 | 68.20 | 67.50 | 67.81 | 1,207,604 | -0.34(-0.49%) |
Aug 17, 2005 | 67.01 | 68.33 | 67.01 | 68.15 | 2,981,183 | +1.21(+1.80%) |
Aug 16, 2005 | 66.97 | 67.80 | 66.88 | 66.94 | 2,948,170 | +0.18(+0.28%) |
Aug 15, 2005 | 66.45 | 66.99 | 66.22 | 66.76 | 975,512 | +0.12(+0.18%) |
Aug 12, 2005 | 66.37 | 66.90 | 66.29 | 66.64 | 1,076,177 | -0.04(-0.06%) |
Aug 11, 2005 | 66.15 | 66.69 | 65.59 | 66.68 | 1,770,577 | +0.53(+0.80%) |
Aug 10, 2005 | 67.69 | 67.69 | 66.13 | 66.15 | 2,421,836 | -1.46(-2.15%) |
Aug 09, 2005 | 67.25 | 68.17 | 67.21 | 67.61 | 2,766,848 | +0.47(+0.70%) |
Aug 08, 2005 | 67.49 | 68.08 | 66.85 | 67.13 | 2,720,079 | -0.32(-0.47%) |
Aug 05, 2005 | 66.97 | 67.52 | 66.45 | 67.45 | 2,369,065 | +0.32(+0.48%) |
Aug 04, 2005 | 66.49 | 67.25 | 66.33 | 67.13 | 2,490,988 | +0.65(+0.97%) |
Aug 03, 2005 | 66.77 | 66.77 | 66.17 | 66.49 | 1,103,688 | -0.26(-0.38%) |
Aug 02, 2005 | 66.65 | 67.04 | 66.55 | 66.74 | 905,484 | +0.09(+0.13%) |