Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 51.37 | 51.65 | 51.21 | 51.28 | 3,464,200 | -0.10(-0.19%) |
Oct 28, 2005 | 50.55 | 51.45 | 50.42 | 51.38 | 2,878,400 | +0.97(+1.92%) |
Oct 27, 2005 | 50.90 | 51.07 | 50.27 | 50.41 | 2,612,400 | -0.49(-0.96%) |
Oct 26, 2005 | 51.00 | 51.63 | 50.79 | 50.90 | 3,544,900 | -0.33(-0.64%) |
Oct 25, 2005 | 51.49 | 51.67 | 50.95 | 51.23 | 2,931,000 | -0.37(-0.72%) |
Oct 24, 2005 | 51.05 | 51.72 | 50.63 | 51.60 | 3,437,500 | +0.69(+1.36%) |
Oct 21, 2005 | 51.82 | 52.46 | 50.60 | 50.91 | 4,272,500 | -0.91(-1.76%) |
Oct 20, 2005 | 51.98 | 52.36 | 51.43 | 51.82 | 4,022,900 | -0.06(-0.12%) |
Oct 19, 2005 | 50.00 | 51.95 | 50.00 | 51.88 | 4,658,000 | +1.93(+3.86%) |
Oct 18, 2005 | 50.86 | 51.42 | 49.64 | 49.95 | 6,083,200 | -1.16(-2.27%) |
Oct 17, 2005 | 51.35 | 51.36 | 50.65 | 51.11 | 3,659,900 | -0.52(-1.01%) |
Oct 14, 2005 | 50.75 | 51.63 | 50.50 | 51.63 | 4,603,000 | +1.14(+2.26%) |
Oct 13, 2005 | 50.13 | 50.66 | 50.00 | 50.49 | 3,103,000 | +0.36(+0.72%) |
Oct 12, 2005 | 49.95 | 50.40 | 49.53 | 50.13 | 3,143,800 | +0.22(+0.44%) |
Oct 11, 2005 | 49.85 | 50.20 | 49.66 | 49.91 | 2,579,000 | -0.09(-0.18%) |
Oct 10, 2005 | 50.10 | 50.14 | 49.62 | 50.00 | 2,331,100 | -0.15(-0.30%) |
Oct 07, 2005 | 50.00 | 50.23 | 49.54 | 50.15 | 3,508,100 | +0.36(+0.72%) |
Oct 06, 2005 | 50.25 | 50.57 | 49.29 | 49.79 | 4,283,600 | -0.23(-0.46%) |
Oct 05, 2005 | 50.40 | 50.63 | 49.85 | 50.02 | 3,268,700 | -0.41(-0.81%) |
Oct 04, 2005 | 51.70 | 51.82 | 50.39 | 50.43 | 2,892,200 | -1.27(-2.46%) |
Oct 03, 2005 | 51.64 | 52.04 | 51.37 | 51.70 | 3,025,100 | -0.14(-0.27%) |
Sep 30, 2005 | 51.51 | 51.88 | 51.40 | 51.84 | 3,334,400 | +0.34(+0.66%) |
Sep 29, 2005 | 51.67 | 51.84 | 51.09 | 51.50 | 3,927,200 | -0.41(-0.79%) |
Sep 28, 2005 | 51.87 | 52.03 | 51.59 | 51.91 | 3,087,700 | -0.04(-0.08%) |
Sep 27, 2005 | 51.79 | 52.12 | 51.53 | 51.95 | 2,438,600 | +0.16(+0.31%) |
Sep 26, 2005 | 52.00 | 52.20 | 51.68 | 51.79 | 3,293,400 | +0.09(+0.17%) |
Sep 23, 2005 | 51.70 | 51.93 | 50.71 | 51.70 | 2,899,600 | +0.81(+1.59%) |
Sep 22, 2005 | 50.75 | 51.02 | 50.42 | 50.89 | 2,655,900 | +0.31(+0.61%) |
Sep 21, 2005 | 50.55 | 51.07 | 50.50 | 50.58 | 3,744,800 | -0.42(-0.82%) |
Sep 20, 2005 | 50.88 | 51.50 | 50.88 | 51.00 | 2,571,900 | +0.12(+0.24%) |
Sep 19, 2005 | 50.88 | 51.34 | 50.62 | 50.88 | 3,726,900 | -0.50(-0.97%) |
Sep 16, 2005 | 51.15 | 51.52 | 50.90 | 51.38 | 6,484,800 | +0.70(+1.38%) |
Sep 15, 2005 | 51.05 | 51.43 | 50.55 | 50.68 | 2,687,600 | -0.28(-0.55%) |
Sep 14, 2005 | 51.44 | 51.56 | 50.81 | 50.96 | 3,044,000 | -0.56(-1.09%) |
Sep 13, 2005 | 51.44 | 51.97 | 51.25 | 51.52 | 2,971,700 | +0.18(+0.35%) |
Sep 12, 2005 | 51.43 | 51.45 | 51.14 | 51.34 | 2,428,700 | -0.10(-0.19%) |
Sep 09, 2005 | 50.87 | 51.45 | 50.75 | 51.44 | 2,098,900 | +0.57(+1.12%) |
Sep 08, 2005 | 51.00 | 51.20 | 50.68 | 50.87 | 2,046,400 | -0.44(-0.86%) |
Sep 07, 2005 | 51.00 | 51.35 | 50.84 | 51.31 | 2,626,300 | +0.28(+0.55%) |
Sep 06, 2005 | 50.98 | 51.10 | 50.65 | 51.03 | 4,011,200 | +0.43(+0.85%) |
Sep 02, 2005 | 50.07 | 50.85 | 50.02 | 50.60 | 3,261,800 | +0.58(+1.16%) |
Sep 01, 2005 | 49.75 | 50.59 | 49.72 | 50.02 | 3,003,800 | +0.02(+0.04%) |
Aug 31, 2005 | 49.78 | 50.09 | 49.31 | 50.00 | 4,784,600 | +0.10(+0.20%) |
Aug 30, 2005 | 50.02 | 50.37 | 49.68 | 49.90 | 3,145,000 | -0.46(-0.91%) |
Aug 29, 2005 | 49.87 | 50.53 | 49.87 | 50.36 | 2,250,600 | +0.07(+0.14%) |
Aug 26, 2005 | 50.46 | 50.58 | 50.00 | 50.29 | 2,318,200 | -0.33(-0.65%) |
Aug 25, 2005 | 50.76 | 50.99 | 50.54 | 50.62 | 2,783,600 | -0.12(-0.24%) |
Aug 24, 2005 | 51.55 | 51.75 | 50.70 | 50.74 | 3,341,100 | -0.79(-1.53%) |
Aug 23, 2005 | 51.88 | 52.00 | 51.40 | 51.53 | 2,036,500 | -0.34(-0.66%) |
Aug 22, 2005 | 51.90 | 52.34 | 51.71 | 51.87 | 2,206,500 | +0.13(+0.25%) |
Aug 19, 2005 | 51.75 | 52.20 | 51.62 | 51.74 | 2,771,300 | +0.24(+0.47%) |
Aug 18, 2005 | 51.40 | 51.70 | 51.02 | 51.50 | 2,745,400 | -0.12(-0.23%) |
Aug 17, 2005 | 51.37 | 51.76 | 51.08 | 51.62 | 2,542,200 | +0.17(+0.33%) |
Aug 16, 2005 | 51.79 | 52.09 | 51.45 | 51.45 | 2,847,300 | -0.30(-0.58%) |
Aug 15, 2005 | 51.50 | 51.95 | 51.29 | 51.75 | 2,815,500 | -0.03(-0.06%) |
Aug 12, 2005 | 51.99 | 52.31 | 51.75 | 51.78 | 4,779,700 | +0.15(+0.29%) |
Aug 11, 2005 | 50.33 | 51.85 | 50.27 | 51.63 | 6,105,100 | +1.65(+3.30%) |
Aug 10, 2005 | 50.18 | 50.48 | 49.83 | 49.98 | 6,518,800 | +0.21(+0.42%) |
Aug 09, 2005 | 49.35 | 50.36 | 49.21 | 49.77 | 4,884,300 | +0.42(+0.85%) |
Aug 08, 2005 | 49.78 | 50.00 | 49.29 | 49.35 | 3,354,800 | -0.02(-0.04%) |
Aug 05, 2005 | 49.63 | 49.90 | 49.20 | 49.37 | 3,301,400 | -0.15(-0.30%) |
Aug 04, 2005 | 50.08 | 50.20 | 49.35 | 49.52 | 5,274,200 | -0.58(-1.16%) |
Aug 03, 2005 | 50.25 | 50.25 | 49.99 | 50.10 | 3,304,100 | -0.15(-0.30%) |
Aug 02, 2005 | 50.25 | 50.55 | 50.22 | 50.25 | 3,934,500 | +0.23(+0.46%) |