Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 55.86 | 56.14 | 55.01 | 55.87 | 2,542,575 | +0.50(+0.90%) |
Oct 28, 2005 | 53.88 | 55.50 | 53.88 | 55.37 | 4,352,863 | +1.31(+2.43%) |
Oct 27, 2005 | 55.72 | 55.89 | 53.70 | 54.06 | 4,111,583 | -1.81(-3.25%) |
Oct 26, 2005 | 55.38 | 56.23 | 55.38 | 55.87 | 3,698,301 | +0.52(+0.93%) |
Oct 25, 2005 | 55.50 | 55.51 | 54.88 | 55.36 | 1,653,923 | -0.01(-0.02%) |
Oct 24, 2005 | 54.89 | 55.36 | 54.34 | 55.36 | 2,734,207 | +0.93(+1.71%) |
Oct 21, 2005 | 57.41 | 57.41 | 52.74 | 54.44 | 5,619,528 | -0.43(-0.78%) |
Oct 20, 2005 | 55.55 | 55.84 | 54.57 | 54.87 | 2,791,160 | -0.55(-1.00%) |
Oct 19, 2005 | 55.37 | 56.95 | 54.61 | 55.42 | 6,916,668 | -4.09(-6.88%) |
Oct 18, 2005 | 59.80 | 59.94 | 59.33 | 59.51 | 1,547,093 | -0.20(-0.34%) |
Oct 17, 2005 | 58.79 | 59.82 | 58.57 | 59.71 | 2,287,941 | +0.75(+1.28%) |
Oct 14, 2005 | 58.30 | 59.62 | 57.53 | 58.96 | 2,008,539 | +1.00(+1.72%) |
Oct 13, 2005 | 57.33 | 58.39 | 57.27 | 57.96 | 3,083,915 | +0.63(+1.10%) |
Oct 12, 2005 | 56.21 | 57.61 | 54.69 | 57.33 | 4,901,166 | +1.00(+1.77%) |
Oct 11, 2005 | 58.97 | 58.97 | 56.16 | 56.33 | 3,618,179 | -1.09(-1.89%) |
Oct 10, 2005 | 57.84 | 58.14 | 57.31 | 57.41 | 1,776,161 | -0.36(-0.62%) |
Oct 07, 2005 | 57.13 | 57.95 | 57.13 | 57.77 | 2,841,950 | +0.83(+1.46%) |
Oct 06, 2005 | 58.40 | 59.09 | 56.21 | 56.94 | 3,550,725 | -1.61(-2.75%) |
Oct 05, 2005 | 59.18 | 59.53 | 58.47 | 58.55 | 1,940,972 | -1.38(-2.31%) |
Oct 04, 2005 | 59.80 | 60.80 | 59.80 | 59.94 | 1,473,819 | +0.26(+0.44%) |
Oct 03, 2005 | 60.26 | 60.76 | 59.58 | 59.68 | 1,407,621 | -0.68(-1.13%) |
Sep 30, 2005 | 59.58 | 60.97 | 59.83 | 60.36 | 1,983,658 | +0.78(+1.31%) |
Sep 29, 2005 | 59.89 | 59.99 | 59.25 | 59.58 | 1,751,622 | -0.40(-0.67%) |
Sep 28, 2005 | 60.98 | 61.07 | 59.84 | 59.98 | 2,139,794 | -0.66(-1.08%) |
Sep 27, 2005 | 60.46 | 61.16 | 59.49 | 60.64 | 3,301,227 | -0.33(-0.55%) |
Sep 26, 2005 | 62.51 | 62.51 | 60.97 | 60.97 | 2,008,311 | -0.95(-1.53%) |
Sep 23, 2005 | 61.92 | 62.00 | 60.59 | 61.92 | 2,242,744 | +1.03(+1.68%) |
Sep 22, 2005 | 61.16 | 61.19 | 60.23 | 60.89 | 1,994,044 | +0.00(+0.00%) |
Sep 21, 2005 | 61.16 | 61.36 | 60.32 | 60.89 | 3,357,610 | -0.09(-0.14%) |
Sep 20, 2005 | 62.06 | 62.38 | 60.58 | 60.98 | 4,865,670 | -0.91(-1.47%) |
Sep 19, 2005 | 63.53 | 63.71 | 61.66 | 61.89 | 2,602,610 | -1.46(-2.31%) |
Sep 16, 2005 | 63.69 | 63.71 | 62.56 | 63.35 | 2,935,883 | +0.01(+0.01%) |
Sep 15, 2005 | 63.35 | 64.42 | 63.17 | 63.35 | 3,170,315 | +0.10(+0.15%) |
Sep 14, 2005 | 64.39 | 64.96 | 62.96 | 63.25 | 6,398,725 | -1.57(-2.42%) |
Sep 13, 2005 | 67.88 | 67.89 | 64.35 | 64.82 | 8,982,161 | -3.73(-5.44%) |
Sep 12, 2005 | 68.67 | 69.01 | 68.10 | 68.55 | 2,573,163 | -0.21(-0.31%) |
Sep 09, 2005 | 70.31 | 70.50 | 68.53 | 68.76 | 3,024,451 | -1.03(-1.48%) |
Sep 08, 2005 | 72.28 | 72.28 | 68.88 | 69.79 | 5,011,990 | -3.01(-4.14%) |
Sep 07, 2005 | 73.25 | 74.56 | 72.58 | 72.81 | 2,503,427 | -0.50(-0.68%) |
Sep 06, 2005 | 72.46 | 73.50 | 72.13 | 73.31 | 1,103,224 | +0.81(+1.12%) |
Sep 02, 2005 | 72.49 | 72.61 | 71.79 | 72.49 | 917,984 | +0.56(+0.78%) |
Sep 01, 2005 | 71.78 | 72.08 | 71.06 | 71.93 | 1,020,933 | -0.06(-0.09%) |
Aug 31, 2005 | 71.35 | 71.99 | 70.35 | 71.99 | 1,083,251 | +1.00(+1.41%) |
Aug 30, 2005 | 71.63 | 71.63 | 70.62 | 71.00 | 904,972 | -0.76(-1.06%) |
Aug 29, 2005 | 71.26 | 71.89 | 70.64 | 71.76 | 587,336 | +0.51(+0.71%) |
Aug 26, 2005 | 71.30 | 71.48 | 70.66 | 71.25 | 653,420 | -0.05(-0.07%) |
Aug 25, 2005 | 71.91 | 71.98 | 70.97 | 71.30 | 756,027 | -0.60(-0.84%) |
Aug 24, 2005 | 71.50 | 72.66 | 71.47 | 71.91 | 911,820 | +0.43(+0.60%) |
Aug 23, 2005 | 72.20 | 72.28 | 70.97 | 71.48 | 958,273 | -0.67(-0.92%) |
Aug 22, 2005 | 72.14 | 72.69 | 71.53 | 72.14 | 945,947 | +0.10(+0.13%) |
Aug 19, 2005 | 72.46 | 72.50 | 71.77 | 72.05 | 916,043 | -0.36(-0.50%) |
Aug 18, 2005 | 71.84 | 72.61 | 71.61 | 72.41 | 1,144,313 | +0.82(+1.15%) |
Aug 17, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,090,327 | +0.00(+0.00%) |
Aug 16, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,086,218 | +0.17(+0.23%) |
Aug 15, 2005 | 70.42 | 71.69 | 69.96 | 71.42 | 1,093,066 | +1.07(+1.52%) |
Aug 12, 2005 | 70.44 | 70.62 | 69.52 | 70.35 | 883,401 | -0.27(-0.38%) |
Aug 11, 2005 | 70.36 | 71.28 | 70.36 | 70.62 | 1,057,000 | +0.53(+0.75%) |
Aug 10, 2005 | 71.10 | 71.40 | 70.00 | 70.09 | 1,015,226 | -0.75(-1.06%) |
Aug 09, 2005 | 70.14 | 71.05 | 70.01 | 70.85 | 1,135,981 | +0.82(+1.18%) |
Aug 08, 2005 | 70.22 | 70.52 | 69.61 | 70.02 | 1,014,770 | -0.39(-0.55%) |
Aug 05, 2005 | 71.14 | 71.14 | 70.30 | 70.41 | 1,303,873 | -0.56(-0.79%) |
Aug 04, 2005 | 71.03 | 71.67 | 70.75 | 70.97 | 1,096,034 | -0.03(-0.04%) |
Aug 03, 2005 | 72.68 | 72.68 | 70.42 | 71.00 | 1,511,027 | +0.03(+0.04%) |
Aug 02, 2005 | 70.61 | 71.34 | 70.56 | 70.97 | 1,581,904 | +0.71(+1.01%) |