Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 57.01 | 57.42 | 55.50 | 55.79 | 3,836,056 | -1.36(-2.39%) |
Sep 29, 2005 | 56.21 | 57.22 | 55.22 | 57.16 | 2,916,930 | +0.85(+1.52%) |
Sep 28, 2005 | 57.36 | 57.37 | 55.99 | 56.30 | 1,855,179 | -0.61(-1.07%) |
Sep 27, 2005 | 56.55 | 57.22 | 56.16 | 56.91 | 1,897,570 | +0.50(+0.89%) |
Sep 26, 2005 | 57.43 | 58.23 | 56.16 | 56.41 | 3,042,954 | -0.67(-1.17%) |
Sep 23, 2005 | 57.08 | 57.59 | 56.74 | 57.08 | 1,698,544 | -0.35(-0.61%) |
Sep 22, 2005 | 57.43 | 58.00 | 55.99 | 57.43 | 4,754,309 | +0.10(+0.17%) |
Sep 21, 2005 | 59.70 | 59.75 | 57.03 | 57.33 | 5,019,760 | -2.35(-3.94%) |
Sep 20, 2005 | 59.35 | 60.32 | 59.19 | 59.69 | 3,171,931 | +0.36(+0.61%) |
Sep 19, 2005 | 59.58 | 61.34 | 59.04 | 59.32 | 2,793,487 | -0.10(-0.16%) |
Sep 16, 2005 | 58.98 | 59.69 | 58.80 | 59.42 | 3,238,856 | +0.38(+0.65%) |
Sep 15, 2005 | 59.67 | 59.93 | 58.93 | 59.04 | 2,223,806 | -0.66(-1.10%) |
Sep 14, 2005 | 60.65 | 60.65 | 59.60 | 59.70 | 3,654,305 | -1.00(-1.65%) |
Sep 13, 2005 | 57.95 | 61.18 | 57.88 | 60.70 | 8,923,115 | +2.75(+4.74%) |
Sep 12, 2005 | 55.90 | 58.77 | 55.90 | 57.95 | 5,888,219 | +2.91(+5.29%) |
Sep 09, 2005 | 55.37 | 55.42 | 54.18 | 55.04 | 5,535,509 | -0.72(-1.28%) |
Sep 08, 2005 | 55.02 | 56.76 | 54.98 | 55.75 | 3,195,454 | +0.29(+0.53%) |
Sep 07, 2005 | 55.06 | 55.56 | 54.56 | 55.46 | 3,032,725 | +0.40(+0.73%) |
Sep 06, 2005 | 56.29 | 56.76 | 54.41 | 55.06 | 5,058,442 | -1.26(-2.23%) |
Sep 02, 2005 | 56.87 | 57.30 | 56.22 | 56.31 | 1,885,962 | -0.51(-0.90%) |
Sep 01, 2005 | 56.15 | 57.07 | 56.01 | 56.82 | 2,584,475 | +0.65(+1.15%) |
Aug 31, 2005 | 55.19 | 56.24 | 54.72 | 56.18 | 2,990,292 | +0.85(+1.54%) |
Aug 30, 2005 | 57.03 | 57.16 | 55.02 | 55.32 | 5,958,323 | -1.84(-3.23%) |
Aug 29, 2005 | 56.69 | 57.67 | 56.35 | 57.17 | 1,789,744 | +0.22(+0.38%) |
Aug 26, 2005 | 56.88 | 57.14 | 56.11 | 56.95 | 1,558,688 | +0.11(+0.19%) |
Aug 25, 2005 | 57.20 | 57.38 | 56.74 | 56.84 | 1,796,620 | -0.26(-0.45%) |
Aug 24, 2005 | 57.57 | 58.50 | 57.06 | 57.10 | 2,537,162 | -0.54(-0.94%) |
Aug 23, 2005 | 57.96 | 58.06 | 57.44 | 57.64 | 1,805,217 | -0.26(-0.46%) |
Aug 22, 2005 | 58.34 | 58.52 | 57.29 | 57.90 | 2,184,514 | -0.51(-0.87%) |
Aug 19, 2005 | 58.28 | 59.26 | 58.28 | 58.41 | 1,962,222 | -0.15(-0.25%) |
Aug 18, 2005 | 58.80 | 59.19 | 58.28 | 58.56 | 2,089,634 | -0.80(-1.35%) |
Aug 17, 2005 | 59.14 | 59.88 | 58.89 | 59.36 | 2,032,228 | +0.41(+0.70%) |
Aug 16, 2005 | 59.62 | 60.08 | 58.95 | 58.95 | 2,491,039 | -0.59(-0.99%) |
Aug 15, 2005 | 58.45 | 59.90 | 58.37 | 59.54 | 1,964,596 | +0.81(+1.39%) |
Aug 12, 2005 | 57.71 | 58.97 | 57.68 | 58.73 | 2,570,514 | +0.55(+0.94%) |
Aug 11, 2005 | 57.96 | 58.75 | 57.50 | 58.18 | 1,877,543 | +0.24(+0.41%) |
Aug 10, 2005 | 58.00 | 58.84 | 57.82 | 57.94 | 2,942,315 | +0.12(+0.20%) |
Aug 09, 2005 | 57.56 | 58.19 | 57.41 | 57.82 | 1,720,099 | +0.57(+0.99%) |
Aug 08, 2005 | 58.01 | 58.83 | 57.01 | 57.26 | 2,072,907 | -0.61(-1.05%) |
Aug 05, 2005 | 57.60 | 58.00 | 57.08 | 57.86 | 1,595,549 | +0.11(+0.19%) |
Aug 04, 2005 | 58.35 | 58.37 | 57.45 | 57.76 | 1,534,834 | -0.60(-1.03%) |
Aug 03, 2005 | 58.84 | 59.28 | 57.84 | 58.35 | 3,024,214 | +0.13(+0.22%) |
Aug 02, 2005 | 57.44 | 58.28 | 57.05 | 58.23 | 2,265,316 | +0.74(+1.28%) |
Aug 01, 2005 | 56.79 | 57.70 | 56.39 | 57.49 | 2,794,531 | +1.00(+1.77%) |
Jul 29, 2005 | 57.32 | 57.44 | 56.36 | 56.49 | 2,744,196 | -0.83(-1.45%) |
Jul 28, 2005 | 57.75 | 57.75 | 56.93 | 57.32 | 2,819,408 | -0.40(-0.70%) |
Jul 27, 2005 | 57.52 | 59.09 | 56.88 | 57.73 | 13,268,247 | -0.14(-0.24%) |
Jul 26, 2005 | 59.96 | 60.41 | 57.86 | 57.86 | 14,366,780 | -2.84(-4.68%) |
Jul 25, 2005 | 59.85 | 61.43 | 59.85 | 60.71 | 5,460,388 | +1.02(+1.71%) |
Jul 22, 2005 | 59.48 | 60.13 | 58.51 | 59.69 | 4,906,161 | +0.61(+1.03%) |
Jul 21, 2005 | 60.01 | 61.90 | 58.92 | 59.08 | 7,287,659 | -1.27(-2.10%) |
Jul 20, 2005 | 59.14 | 60.43 | 58.35 | 60.34 | 5,694,381 | -0.04(-0.07%) |
Jul 19, 2005 | 57.01 | 60.47 | 56.75 | 60.38 | 6,667,895 | +3.71(+6.54%) |
Jul 18, 2005 | 56.74 | 57.09 | 56.56 | 56.68 | 4,266,997 | +0.32(+0.57%) |
Jul 15, 2005 | 57.81 | 58.04 | 55.88 | 56.35 | 9,720,943 | -2.80(-4.74%) |
Jul 14, 2005 | 59.48 | 59.82 | 58.70 | 59.16 | 2,685,123 | +0.26(+0.45%) |
Jul 13, 2005 | 59.45 | 59.45 | 58.55 | 58.89 | 3,074,767 | -0.60(-1.01%) |
Jul 12, 2005 | 57.09 | 59.54 | 57.08 | 59.49 | 5,358,440 | +2.38(+4.17%) |
Jul 11, 2005 | 57.18 | 57.27 | 55.75 | 57.11 | 2,936,202 | +0.30(+0.54%) |
Jul 08, 2005 | 57.23 | 57.29 | 56.32 | 56.80 | 3,494,396 | -0.23(-0.40%) |
Jul 07, 2005 | 54.82 | 57.20 | 54.81 | 57.03 | 3,468,922 | +1.35(+2.43%) |
Jul 06, 2005 | 56.67 | 56.79 | 55.64 | 55.68 | 3,187,073 | -1.03(-1.82%) |
Jul 05, 2005 | 54.88 | 56.75 | 54.16 | 56.71 | 3,993,032 | +1.58(+2.86%) |