Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 54.20 | 54.51 | 53.53 | 53.95 | 12,079,294 | -0.11(-0.21%) |
Oct 28, 2005 | 52.93 | 54.18 | 52.85 | 54.07 | 11,247,547 | +1.59(+3.03%) |
Oct 27, 2005 | 53.71 | 53.87 | 52.48 | 52.48 | 8,513,638 | -1.18(-2.19%) |
Oct 26, 2005 | 54.03 | 54.62 | 53.50 | 53.65 | 10,628,171 | -0.56(-1.04%) |
Oct 25, 2005 | 53.76 | 54.26 | 53.26 | 54.22 | 9,991,353 | +0.49(+0.90%) |
Oct 24, 2005 | 52.91 | 53.73 | 52.43 | 53.73 | 13,159,851 | +1.38(+2.64%) |
Oct 21, 2005 | 53.12 | 53.28 | 52.18 | 52.35 | 16,474,471 | -0.52(-0.99%) |
Oct 20, 2005 | 53.64 | 54.05 | 52.38 | 52.87 | 24,804,482 | -2.85(-5.11%) |
Oct 19, 2005 | 54.22 | 55.72 | 53.84 | 55.72 | 16,974,762 | +1.58(+2.93%) |
Oct 18, 2005 | 54.02 | 55.14 | 53.94 | 54.13 | 11,751,347 | +0.34(+0.62%) |
Oct 17, 2005 | 53.60 | 53.99 | 52.98 | 53.80 | 13,342,965 | -0.25(-0.46%) |
Oct 14, 2005 | 54.34 | 54.69 | 53.88 | 54.05 | 10,416,630 | -0.05(-0.09%) |
Oct 13, 2005 | 52.79 | 54.41 | 52.45 | 54.10 | 17,785,892 | +0.75(+1.40%) |
Oct 12, 2005 | 54.57 | 54.58 | 53.17 | 53.35 | 13,302,702 | -1.12(-2.06%) |
Oct 11, 2005 | 55.70 | 55.95 | 54.29 | 54.47 | 13,416,326 | -0.26(-0.47%) |
Oct 10, 2005 | 55.18 | 55.63 | 54.54 | 54.72 | 8,447,592 | -0.23(-0.42%) |
Oct 07, 2005 | 54.57 | 55.09 | 53.94 | 54.95 | 12,296,532 | +0.76(+1.40%) |
Oct 06, 2005 | 55.60 | 55.65 | 53.18 | 54.20 | 27,473,054 | -1.46(-2.63%) |
Oct 05, 2005 | 57.43 | 57.47 | 55.66 | 55.66 | 9,438,253 | -1.49(-2.61%) |
Oct 04, 2005 | 56.87 | 58.43 | 56.79 | 57.15 | 11,273,781 | +0.34(+0.60%) |
Oct 03, 2005 | 56.82 | 57.40 | 56.52 | 56.81 | 11,228,431 | -0.04(-0.06%) |
Sep 30, 2005 | 56.81 | 57.02 | 55.81 | 56.84 | 12,422,610 | -0.07(-0.13%) |
Sep 29, 2005 | 57.01 | 57.33 | 56.58 | 56.92 | 10,530,132 | -0.04(-0.06%) |
Sep 28, 2005 | 57.25 | 57.61 | 56.54 | 56.95 | 12,724,876 | -0.11(-0.19%) |
Sep 27, 2005 | 58.76 | 58.76 | 56.94 | 57.06 | 17,152,076 | -1.48(-2.54%) |
Sep 26, 2005 | 59.49 | 60.15 | 57.94 | 58.54 | 15,151,883 | -0.88(-1.49%) |
Sep 23, 2005 | 59.43 | 60.13 | 59.33 | 59.43 | 10,345,217 | -0.51(-0.85%) |
Sep 22, 2005 | 59.93 | 60.60 | 59.42 | 59.93 | 9,500,310 | -0.25(-0.41%) |
Sep 21, 2005 | 60.88 | 61.34 | 60.03 | 60.18 | 12,958,151 | -0.45(-0.74%) |
Sep 20, 2005 | 61.43 | 62.02 | 60.11 | 60.63 | 12,105,431 | -0.85(-1.38%) |
Sep 19, 2005 | 60.58 | 61.75 | 60.48 | 61.48 | 15,204,612 | +0.93(+1.54%) |
Sep 16, 2005 | 59.88 | 60.65 | 59.43 | 60.55 | 15,613,056 | +0.91(+1.53%) |
Sep 15, 2005 | 59.65 | 60.36 | 59.41 | 59.63 | 12,914,735 | +0.86(+1.47%) |
Sep 14, 2005 | 59.08 | 59.77 | 58.73 | 58.77 | 8,501,577 | -0.29(-0.48%) |
Sep 13, 2005 | 59.58 | 60.00 | 59.04 | 59.06 | 11,244,755 | -0.43(-0.72%) |
Sep 12, 2005 | 60.43 | 60.97 | 59.47 | 59.48 | 15,268,895 | -0.81(-1.35%) |
Sep 09, 2005 | 58.85 | 60.63 | 58.74 | 60.30 | 17,591,348 | +1.58(+2.70%) |
Sep 08, 2005 | 57.91 | 59.75 | 57.88 | 58.71 | 12,095,871 | +0.45(+0.77%) |
Sep 07, 2005 | 58.76 | 58.81 | 58.09 | 58.26 | 7,764,598 | -0.51(-0.87%) |
Sep 06, 2005 | 57.49 | 58.81 | 57.44 | 58.78 | 11,036,371 | +1.46(+2.55%) |
Sep 02, 2005 | 57.34 | 57.54 | 56.94 | 57.31 | 5,471,685 | +0.19(+0.32%) |
Sep 01, 2005 | 56.82 | 57.61 | 56.80 | 57.13 | 8,491,426 | +0.12(+0.21%) |
Aug 31, 2005 | 57.17 | 57.51 | 56.62 | 57.01 | 11,010,980 | -0.19(-0.32%) |
Aug 30, 2005 | 56.97 | 57.42 | 56.64 | 57.19 | 9,390,656 | +0.05(+0.09%) |
Aug 29, 2005 | 55.91 | 57.24 | 55.75 | 57.14 | 8,751,035 | +1.01(+1.79%) |
Aug 26, 2005 | 56.57 | 56.69 | 56.01 | 56.14 | 5,584,464 | -0.64(-1.13%) |
Aug 25, 2005 | 56.40 | 56.93 | 56.24 | 56.78 | 6,301,159 | +0.60(+1.07%) |
Aug 24, 2005 | 56.10 | 57.06 | 55.95 | 56.18 | 8,737,723 | -0.06(-0.10%) |
Aug 23, 2005 | 56.34 | 56.67 | 55.72 | 56.24 | 7,257,327 | -0.26(-0.47%) |
Aug 22, 2005 | 56.64 | 57.04 | 56.12 | 56.50 | 8,400,235 | -0.34(-0.59%) |
Aug 19, 2005 | 56.88 | 56.93 | 56.65 | 56.84 | 7,017,249 | +0.06(+0.11%) |
Aug 18, 2005 | 56.22 | 57.08 | 55.72 | 56.77 | 10,140,266 | +0.41(+0.72%) |
Aug 17, 2005 | 56.83 | 57.15 | 56.37 | 56.37 | 7,607,210 | -0.36(-0.64%) |
Aug 16, 2005 | 57.20 | 58.04 | 56.72 | 56.73 | 8,139,201 | -0.77(-1.34%) |
Aug 15, 2005 | 57.40 | 57.90 | 56.97 | 57.50 | 6,761,436 | +0.12(+0.21%) |
Aug 12, 2005 | 57.34 | 57.89 | 56.91 | 57.38 | 7,295,845 | -0.30(-0.52%) |
Aug 11, 2005 | 56.85 | 57.79 | 56.65 | 57.68 | 11,640,757 | +0.97(+1.71%) |
Aug 10, 2005 | 57.23 | 57.50 | 56.68 | 56.71 | 11,979,692 | -0.49(-0.85%) |
Aug 09, 2005 | 56.39 | 57.25 | 56.21 | 57.19 | 18,770,280 | -0.17(-0.30%) |
Aug 08, 2005 | 58.46 | 58.79 | 57.12 | 57.36 | 12,745,741 | -1.06(-1.82%) |
Aug 05, 2005 | 58.79 | 59.29 | 58.06 | 58.43 | 8,635,484 | -0.56(-0.96%) |
Aug 04, 2005 | 59.50 | 59.73 | 58.56 | 58.99 | 13,089,364 | -0.94(-1.57%) |
Aug 03, 2005 | 58.74 | 59.95 | 58.52 | 59.93 | 13,845,433 | +0.98(+1.66%) |
Aug 02, 2005 | 58.26 | 59.21 | 58.20 | 58.96 | 12,694,465 | +0.71(+1.23%) |