Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.82 | 57.04 | 55.82 | 56.86 | 12,419,244 | -0.07(-0.13%) |
Sep 29, 2005 | 57.02 | 57.34 | 56.60 | 56.93 | 10,527,279 | -0.04(-0.06%) |
Sep 28, 2005 | 57.27 | 57.63 | 56.56 | 56.97 | 12,721,428 | -0.11(-0.19%) |
Sep 27, 2005 | 58.77 | 58.77 | 56.95 | 57.07 | 17,147,430 | -1.48(-2.54%) |
Sep 26, 2005 | 59.51 | 60.16 | 57.95 | 58.56 | 15,147,777 | -0.88(-1.49%) |
Sep 23, 2005 | 59.44 | 60.14 | 59.35 | 59.44 | 10,342,415 | -0.51(-0.85%) |
Sep 22, 2005 | 59.95 | 60.62 | 59.44 | 59.95 | 9,497,736 | -0.25(-0.41%) |
Sep 21, 2005 | 60.90 | 61.36 | 60.04 | 60.20 | 12,954,640 | -0.45(-0.74%) |
Sep 20, 2005 | 61.45 | 62.03 | 60.13 | 60.65 | 12,102,152 | -0.85(-1.38%) |
Sep 19, 2005 | 60.59 | 61.76 | 60.49 | 61.50 | 15,200,493 | +0.93(+1.54%) |
Sep 16, 2005 | 59.89 | 60.67 | 59.45 | 60.56 | 15,608,826 | +0.91(+1.53%) |
Sep 15, 2005 | 59.66 | 60.38 | 59.43 | 59.65 | 12,911,236 | +0.86(+1.47%) |
Sep 14, 2005 | 59.10 | 59.79 | 58.74 | 58.79 | 8,499,274 | -0.29(-0.48%) |
Sep 13, 2005 | 59.59 | 60.02 | 59.06 | 59.07 | 11,241,708 | -0.43(-0.72%) |
Sep 12, 2005 | 60.45 | 60.98 | 59.49 | 59.50 | 15,264,758 | -0.81(-1.35%) |
Sep 09, 2005 | 58.86 | 60.64 | 58.76 | 60.31 | 17,586,582 | +1.58(+2.70%) |
Sep 08, 2005 | 57.93 | 59.77 | 57.89 | 58.73 | 12,092,594 | +0.45(+0.77%) |
Sep 07, 2005 | 58.77 | 58.82 | 58.11 | 58.28 | 7,762,494 | -0.51(-0.87%) |
Sep 06, 2005 | 57.50 | 58.83 | 57.45 | 58.79 | 11,033,381 | +1.46(+2.55%) |
Sep 02, 2005 | 57.36 | 57.56 | 56.95 | 57.33 | 5,470,203 | +0.19(+0.32%) |
Sep 01, 2005 | 56.84 | 57.63 | 56.82 | 57.14 | 8,489,125 | +0.12(+0.21%) |
Aug 31, 2005 | 57.19 | 57.52 | 56.64 | 57.02 | 11,007,997 | -0.19(-0.32%) |
Aug 30, 2005 | 56.99 | 57.44 | 56.66 | 57.21 | 9,388,112 | +0.05(+0.09%) |
Aug 29, 2005 | 55.92 | 57.25 | 55.76 | 57.16 | 8,748,664 | +1.01(+1.79%) |
Aug 26, 2005 | 56.58 | 56.71 | 56.02 | 56.15 | 5,582,951 | -0.64(-1.13%) |
Aug 25, 2005 | 56.42 | 56.94 | 56.25 | 56.80 | 6,299,451 | +0.60(+1.07%) |
Aug 24, 2005 | 56.12 | 57.08 | 55.97 | 56.20 | 8,735,356 | -0.06(-0.10%) |
Aug 23, 2005 | 56.35 | 56.68 | 55.73 | 56.25 | 7,255,361 | -0.26(-0.47%) |
Aug 22, 2005 | 56.65 | 57.05 | 56.13 | 56.52 | 8,397,959 | -0.34(-0.59%) |
Aug 19, 2005 | 56.89 | 56.94 | 56.67 | 56.85 | 7,015,348 | +0.06(+0.11%) |
Aug 18, 2005 | 56.24 | 57.09 | 55.74 | 56.79 | 10,137,519 | +0.41(+0.72%) |
Aug 17, 2005 | 56.84 | 57.17 | 56.38 | 56.38 | 7,605,149 | -0.36(-0.64%) |
Aug 16, 2005 | 57.22 | 58.05 | 56.74 | 56.75 | 8,136,996 | -0.77(-1.34%) |
Aug 15, 2005 | 57.42 | 57.92 | 56.99 | 57.52 | 6,759,604 | +0.12(+0.21%) |
Aug 12, 2005 | 57.35 | 57.90 | 56.92 | 57.39 | 7,293,868 | -0.30(-0.52%) |
Aug 11, 2005 | 56.87 | 57.81 | 56.67 | 57.69 | 11,637,603 | +0.97(+1.71%) |
Aug 10, 2005 | 57.24 | 57.52 | 56.70 | 56.72 | 11,976,446 | -0.49(-0.85%) |
Aug 09, 2005 | 56.40 | 57.27 | 56.22 | 57.21 | 18,765,196 | -0.17(-0.30%) |
Aug 08, 2005 | 58.48 | 58.81 | 57.13 | 57.38 | 12,742,287 | -1.06(-1.82%) |
Aug 05, 2005 | 58.81 | 59.31 | 58.07 | 58.44 | 8,633,144 | -0.56(-0.96%) |
Aug 04, 2005 | 59.51 | 59.75 | 58.57 | 59.01 | 13,085,817 | -0.94(-1.57%) |
Aug 03, 2005 | 58.76 | 59.96 | 58.54 | 59.95 | 13,841,682 | +0.98(+1.66%) |
Aug 02, 2005 | 58.28 | 59.22 | 58.22 | 58.97 | 12,691,025 | +0.71(+1.22%) |
Aug 01, 2005 | 56.89 | 58.64 | 56.89 | 58.26 | 14,086,942 | +1.33(+2.33%) |
Jul 29, 2005 | 57.37 | 57.91 | 56.92 | 56.93 | 12,305,055 | -0.88(-1.52%) |
Jul 28, 2005 | 57.80 | 58.21 | 57.63 | 57.81 | 10,787,470 | -0.20(-0.34%) |
Jul 27, 2005 | 58.19 | 58.69 | 57.54 | 58.01 | 14,763,407 | -0.61(-1.05%) |
Jul 26, 2005 | 57.71 | 58.88 | 57.64 | 58.62 | 17,227,762 | +0.76(+1.32%) |
Jul 25, 2005 | 57.37 | 58.36 | 57.24 | 57.86 | 19,849,752 | -0.17(-0.30%) |
Jul 22, 2005 | 57.71 | 58.12 | 56.42 | 58.03 | 22,877,452 | -0.46(-0.78%) |
Jul 21, 2005 | 57.23 | 58.52 | 56.65 | 58.49 | 35,763,248 | +0.56(+0.96%) |
Jul 20, 2005 | 55.28 | 59.31 | 55.04 | 57.93 | 113,789,464 | +7.60(+15.10%) |
Jul 19, 2005 | 50.50 | 51.39 | 50.00 | 50.33 | 21,472,348 | +0.01(+0.03%) |
Jul 18, 2005 | 50.11 | 50.64 | 49.74 | 50.31 | 10,633,878 | -0.09(-0.18%) |
Jul 15, 2005 | 50.34 | 50.85 | 49.87 | 50.41 | 12,860,424 | +0.14(+0.28%) |
Jul 14, 2005 | 49.28 | 50.37 | 49.24 | 50.26 | 15,529,108 | +1.05(+2.13%) |
Jul 13, 2005 | 49.48 | 49.77 | 49.07 | 49.22 | 8,577,873 | -0.36(-0.73%) |
Jul 12, 2005 | 48.74 | 49.83 | 48.74 | 49.58 | 12,647,397 | +0.36(+0.73%) |
Jul 11, 2005 | 49.00 | 49.52 | 48.75 | 49.22 | 17,141,672 | -0.11(-0.23%) |
Jul 08, 2005 | 47.64 | 49.74 | 47.58 | 49.34 | 28,159,940 | +1.57(+3.29%) |
Jul 07, 2005 | 45.79 | 48.05 | 45.77 | 47.77 | 37,714,340 | +2.38(+5.24%) |
Jul 06, 2005 | 44.50 | 46.03 | 44.47 | 45.39 | 17,249,646 | +0.78(+1.74%) |
Jul 05, 2005 | 43.42 | 44.81 | 43.33 | 44.61 | 11,592,237 | +1.18(+2.71%) |