Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.44 | 52.76 | 52.24 | 52.72 | 36,541,736 | +0.29(+0.55%) |
Sep 29, 2005 | 51.86 | 52.53 | 51.46 | 52.43 | 30,834,730 | +0.57(+1.10%) |
Sep 28, 2005 | 52.07 | 52.12 | 51.41 | 51.86 | 27,177,950 | -0.07(-0.14%) |
Sep 27, 2005 | 52.03 | 52.29 | 51.58 | 51.93 | 34,099,476 | -0.17(-0.34%) |
Sep 26, 2005 | 52.11 | 52.29 | 51.76 | 52.11 | 28,807,300 | +0.35(+0.68%) |
Sep 23, 2005 | 51.76 | 51.85 | 51.01 | 51.76 | 34,227,172 | +0.20(+0.39%) |
Sep 22, 2005 | 51.56 | 51.71 | 50.90 | 51.56 | 43,297,276 | +0.26(+0.51%) |
Sep 21, 2005 | 52.03 | 52.10 | 51.30 | 51.30 | 34,494,280 | -0.84(-1.61%) |
Sep 20, 2005 | 52.14 | 53.14 | 52.06 | 52.14 | 37,167,256 | -0.76(-1.44%) |
Sep 19, 2005 | 53.15 | 53.19 | 52.65 | 52.90 | 30,872,260 | -0.25(-0.48%) |
Sep 16, 2005 | 52.86 | 53.22 | 52.68 | 53.15 | 30,648,346 | +0.61(+1.16%) |
Sep 15, 2005 | 52.86 | 52.86 | 52.47 | 52.54 | 515,578 | -0.18(-0.35%) |
Sep 14, 2005 | 53.36 | 53.44 | 52.61 | 52.73 | 26,766,646 | -0.61(-1.15%) |
Sep 13, 2005 | 53.64 | 53.64 | 53.13 | 53.34 | 29,001,492 | -0.41(-0.77%) |
Sep 12, 2005 | 53.54 | 54.06 | 53.42 | 53.75 | 22,200,738 | +0.24(+0.45%) |
Sep 09, 2005 | 53.37 | 53.66 | 53.24 | 53.51 | 28,985,372 | +0.33(+0.61%) |
Sep 08, 2005 | 53.35 | 53.44 | 53.00 | 53.19 | 16,406,082 | -0.30(-0.56%) |
Sep 07, 2005 | 53.31 | 53.58 | 53.11 | 53.49 | 17,919,320 | +0.16(+0.30%) |
Sep 06, 2005 | 53.33 | 53.35 | 52.62 | 53.33 | 33,581,628 | +0.79(+1.50%) |
Sep 02, 2005 | 52.54 | 53.04 | 52.33 | 52.54 | 27,605,122 | -0.29(-0.54%) |
Sep 01, 2005 | 52.83 | 53.11 | 52.57 | 52.83 | 26,574,846 | +0.00(+0.00%) |
Aug 31, 2005 | 51.86 | 52.83 | 51.55 | 52.83 | 31,201,958 | +1.15(+2.23%) |
Aug 30, 2005 | 51.71 | 51.83 | 51.38 | 51.68 | 27,628,042 | -0.23(-0.44%) |
Aug 29, 2005 | 51.16 | 51.91 | 50.98 | 51.91 | 29,247,946 | +0.69(+1.35%) |
Aug 26, 2005 | 52.06 | 52.07 | 51.17 | 51.22 | 24,488,352 | -0.85(-1.63%) |
Aug 25, 2005 | 51.88 | 52.15 | 51.76 | 52.07 | 17,518,216 | +0.29(+0.55%) |
Aug 24, 2005 | 51.80 | 52.43 | 51.54 | 51.78 | 36,207,628 | -0.21(-0.40%) |
Aug 23, 2005 | 52.02 | 52.11 | 51.50 | 51.99 | 26,050,074 | -0.01(-0.02%) |
Aug 22, 2005 | 51.80 | 52.04 | 51.51 | 51.99 | 27,923,612 | +0.29(+0.57%) |
Aug 19, 2005 | 51.65 | 51.74 | 51.38 | 51.70 | 25,833,088 | +0.27(+0.52%) |
Aug 18, 2005 | 51.43 | 51.73 | 51.19 | 51.43 | 29,457,378 | -0.17(-0.32%) |
Aug 17, 2005 | 51.61 | 52.08 | 51.49 | 51.60 | 26,658,216 | -0.06(-0.12%) |
Aug 16, 2005 | 52.46 | 52.47 | 51.66 | 51.66 | 23,649,498 | -0.92(-1.75%) |
Aug 15, 2005 | 52.13 | 52.80 | 51.81 | 52.58 | 29,834,678 | +0.56(+1.07%) |
Aug 12, 2005 | 52.44 | 52.46 | 51.72 | 52.03 | 32,142,568 | -0.64(-1.21%) |
Aug 11, 2005 | 52.07 | 52.73 | 52.05 | 52.66 | 29,672,348 | +0.45(+0.87%) |
Aug 10, 2005 | 52.44 | 52.88 | 51.51 | 52.21 | 34,810,632 | -0.07(-0.14%) |
Aug 09, 2005 | 52.32 | 52.46 | 51.97 | 52.28 | 26,716,398 | +0.08(+0.15%) |
Aug 08, 2005 | 52.54 | 52.70 | 52.03 | 52.20 | 25,548,726 | -0.18(-0.35%) |
Aug 05, 2005 | 53.01 | 53.06 | 52.14 | 52.38 | 41,855,572 | -0.73(-1.38%) |
Aug 04, 2005 | 53.65 | 53.93 | 53.03 | 53.11 | 24,570,210 | -0.91(-1.68%) |
Aug 03, 2005 | 54.12 | 54.24 | 53.89 | 54.02 | 21,506,836 | -0.27(-0.50%) |
Aug 02, 2005 | 54.02 | 54.41 | 54.00 | 54.29 | 20,809,910 | +0.40(+0.75%) |
Aug 01, 2005 | 53.95 | 54.19 | 53.77 | 53.88 | 28,619,908 | -0.02(-0.04%) |
Jul 29, 2005 | 54.00 | 54.20 | 53.55 | 53.91 | 31,251,828 | -0.06(-0.10%) |
Jul 28, 2005 | 53.50 | 54.00 | 53.22 | 53.96 | 26,971,668 | +0.55(+1.03%) |
Jul 27, 2005 | 53.40 | 53.46 | 52.77 | 53.42 | 32,924,374 | +0.15(+0.28%) |
Jul 26, 2005 | 53.13 | 53.50 | 52.88 | 53.27 | 28,007,108 | +0.16(+0.30%) |
Jul 25, 2005 | 53.44 | 53.74 | 52.89 | 53.11 | 28,450,022 | -0.35(-0.65%) |
Jul 22, 2005 | 52.77 | 53.54 | 52.65 | 53.46 | 35,238,560 | +0.81(+1.54%) |
Jul 21, 2005 | 53.56 | 53.56 | 52.58 | 52.65 | 52,824,652 | -0.83(-1.56%) |
Jul 20, 2005 | 52.61 | 53.64 | 52.56 | 53.48 | 30,092,468 | +0.64(+1.22%) |
Jul 19, 2005 | 52.32 | 52.92 | 52.21 | 52.84 | 17,705,860 | +0.73(+1.40%) |
Jul 18, 2005 | 52.34 | 52.47 | 51.91 | 52.11 | 18,595,970 | -0.30(-0.58%) |
Jul 15, 2005 | 52.37 | 52.57 | 51.95 | 52.41 | 19,764,648 | +0.05(+0.09%) |
Jul 14, 2005 | 53.12 | 53.26 | 52.23 | 52.36 | 32,807,128 | -0.38(-0.72%) |
Jul 13, 2005 | 52.92 | 53.06 | 52.53 | 52.74 | 21,386,568 | -0.12(-0.23%) |
Jul 12, 2005 | 52.95 | 53.31 | 52.67 | 52.86 | 30,556,666 | -0.17(-0.31%) |
Jul 11, 2005 | 52.42 | 53.19 | 52.39 | 53.03 | 44,949,044 | +0.64(+1.23%) |
Jul 08, 2005 | 51.33 | 52.42 | 51.26 | 52.38 | 31,442,872 | +1.10(+2.15%) |
Jul 07, 2005 | 50.57 | 51.37 | 50.40 | 51.28 | 42,143,332 | +0.14(+0.28%) |
Jul 06, 2005 | 51.62 | 51.73 | 51.12 | 51.14 | 26,564,898 | -0.47(-0.91%) |
Jul 05, 2005 | 50.74 | 51.65 | 50.63 | 51.61 | 33,598,000 | +0.80(+1.58%) |