Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 54.21 | 54.53 | 53.54 | 53.97 | 12,076,021 | -0.11(-0.21%) |
Oct 28, 2005 | 52.95 | 54.20 | 52.86 | 54.08 | 11,244,500 | +1.59(+3.03%) |
Oct 27, 2005 | 53.73 | 53.88 | 52.49 | 52.49 | 8,511,331 | -1.18(-2.19%) |
Oct 26, 2005 | 54.05 | 54.63 | 53.51 | 53.67 | 10,625,292 | -0.56(-1.04%) |
Oct 25, 2005 | 53.78 | 54.28 | 53.28 | 54.23 | 9,988,646 | +0.49(+0.90%) |
Oct 24, 2005 | 52.93 | 53.75 | 52.45 | 53.75 | 13,156,285 | +1.38(+2.64%) |
Oct 21, 2005 | 53.13 | 53.29 | 52.19 | 52.36 | 16,470,007 | -0.52(-0.99%) |
Oct 20, 2005 | 53.65 | 54.06 | 52.40 | 52.88 | 24,797,762 | -2.85(-5.11%) |
Oct 19, 2005 | 54.23 | 55.73 | 53.85 | 55.73 | 16,970,164 | +1.58(+2.93%) |
Oct 18, 2005 | 54.03 | 55.15 | 53.95 | 54.15 | 11,748,163 | +0.34(+0.62%) |
Oct 17, 2005 | 53.61 | 54.00 | 52.99 | 53.81 | 13,339,350 | -0.25(-0.46%) |
Oct 14, 2005 | 54.35 | 54.70 | 53.90 | 54.06 | 10,413,808 | -0.05(-0.09%) |
Oct 13, 2005 | 52.81 | 54.43 | 52.46 | 54.11 | 17,781,074 | +0.75(+1.40%) |
Oct 12, 2005 | 54.58 | 54.60 | 53.18 | 53.36 | 13,299,098 | -1.12(-2.06%) |
Oct 11, 2005 | 55.72 | 55.97 | 54.30 | 54.48 | 13,412,691 | -0.26(-0.47%) |
Oct 10, 2005 | 55.20 | 55.65 | 54.55 | 54.74 | 8,445,303 | -0.23(-0.42%) |
Oct 07, 2005 | 54.58 | 55.10 | 53.95 | 54.97 | 12,293,201 | +0.76(+1.40%) |
Oct 06, 2005 | 55.61 | 55.67 | 53.19 | 54.21 | 27,465,610 | -1.46(-2.63%) |
Oct 05, 2005 | 57.44 | 57.49 | 55.67 | 55.67 | 9,435,696 | -1.49(-2.61%) |
Oct 04, 2005 | 56.89 | 58.45 | 56.81 | 57.17 | 11,270,727 | +0.34(+0.60%) |
Oct 03, 2005 | 56.84 | 57.42 | 56.53 | 56.82 | 11,225,389 | -0.04(-0.06%) |
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%) |