Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 59.93 | 60.99 | 59.91 | 60.80 | 2,637,649 | +0.87(+1.45%) |
Oct 28, 2005 | 59.06 | 60.06 | 58.93 | 59.93 | 2,216,082 | +0.88(+1.48%) |
Oct 27, 2005 | 59.58 | 59.80 | 58.94 | 59.05 | 2,236,049 | -0.68(-1.15%) |
Oct 26, 2005 | 59.37 | 60.11 | 59.09 | 59.74 | 2,475,402 | +0.19(+0.32%) |
Oct 25, 2005 | 59.90 | 60.92 | 59.06 | 59.55 | 4,093,731 | -0.90(-1.49%) |
Oct 24, 2005 | 59.29 | 60.54 | 59.25 | 60.45 | 2,814,966 | +1.16(+1.96%) |
Oct 21, 2005 | 57.88 | 60.33 | 57.54 | 59.29 | 6,334,050 | +1.47(+2.55%) |
Oct 20, 2005 | 58.56 | 59.33 | 57.02 | 57.81 | 3,587,398 | -0.76(-1.29%) |
Oct 19, 2005 | 57.45 | 58.57 | 56.66 | 58.57 | 3,363,492 | +1.13(+1.97%) |
Oct 18, 2005 | 57.85 | 58.67 | 57.44 | 57.44 | 2,744,139 | -0.41(-0.72%) |
Oct 17, 2005 | 58.29 | 59.25 | 57.73 | 57.85 | 3,533,902 | -0.25(-0.44%) |
Oct 14, 2005 | 58.43 | 58.77 | 57.36 | 58.11 | 3,260,643 | +0.76(+1.33%) |
Oct 13, 2005 | 57.65 | 58.29 | 57.29 | 57.34 | 5,281,954 | -0.57(-0.99%) |
Oct 12, 2005 | 57.33 | 58.77 | 57.20 | 57.92 | 6,216,509 | -0.58(-0.99%) |
Oct 11, 2005 | 59.48 | 59.72 | 58.32 | 58.50 | 6,327,269 | -1.07(-1.79%) |
Oct 10, 2005 | 60.15 | 60.19 | 59.07 | 59.56 | 5,234,862 | -0.59(-0.98%) |
Oct 07, 2005 | 60.60 | 60.85 | 59.99 | 60.15 | 3,030,333 | -0.42(-0.70%) |
Oct 06, 2005 | 61.59 | 61.61 | 59.99 | 60.58 | 4,572,561 | -0.84(-1.37%) |
Oct 05, 2005 | 62.51 | 62.51 | 61.38 | 61.42 | 3,841,192 | -1.26(-2.01%) |
Oct 04, 2005 | 63.78 | 63.86 | 62.68 | 62.68 | 3,318,661 | -1.11(-1.74%) |
Oct 03, 2005 | 63.23 | 63.97 | 63.15 | 63.78 | 2,612,533 | +0.46(+0.73%) |
Sep 30, 2005 | 63.51 | 63.59 | 62.78 | 63.32 | 3,663,499 | -0.70(-1.09%) |
Sep 29, 2005 | 63.55 | 64.10 | 63.40 | 64.02 | 3,921,060 | +0.32(+0.50%) |
Sep 28, 2005 | 64.13 | 64.33 | 63.50 | 63.71 | 4,258,490 | -0.13(-0.20%) |
Sep 27, 2005 | 64.41 | 64.45 | 63.39 | 63.83 | 2,650,835 | -0.33(-0.51%) |
Sep 26, 2005 | 64.28 | 64.34 | 63.64 | 64.16 | 2,900,359 | +0.57(+0.89%) |
Sep 23, 2005 | 63.64 | 63.79 | 62.53 | 63.59 | 2,173,637 | +0.41(+0.64%) |
Sep 22, 2005 | 63.24 | 63.44 | 62.02 | 63.19 | 3,621,179 | -0.05(-0.08%) |
Sep 21, 2005 | 64.74 | 64.76 | 63.16 | 63.24 | 3,241,053 | -2.01(-3.09%) |
Sep 20, 2005 | 65.51 | 65.82 | 64.78 | 65.25 | 3,087,471 | -0.01(-0.01%) |
Sep 19, 2005 | 65.35 | 65.35 | 64.22 | 65.26 | 2,664,020 | -0.04(-0.06%) |
Sep 16, 2005 | 64.22 | 65.30 | 64.12 | 65.30 | 5,043,104 | +1.37(+2.14%) |
Sep 15, 2005 | 64.29 | 64.33 | 63.73 | 63.93 | 2,929,116 | -0.16(-0.25%) |
Sep 14, 2005 | 64.14 | 64.34 | 63.77 | 64.09 | 2,946,823 | -0.06(-0.09%) |
Sep 13, 2005 | 64.38 | 64.57 | 63.90 | 64.14 | 3,861,536 | -0.13(-0.20%) |
Sep 12, 2005 | 63.19 | 64.29 | 63.19 | 64.27 | 4,252,588 | +1.12(+1.78%) |
Sep 09, 2005 | 62.90 | 63.28 | 62.85 | 63.15 | 2,614,291 | +0.25(+0.41%) |
Sep 08, 2005 | 62.93 | 63.53 | 62.67 | 62.89 | 4,200,096 | -0.37(-0.59%) |
Sep 07, 2005 | 64.92 | 65.30 | 63.04 | 63.27 | 10,098,263 | -0.84(-1.30%) |
Sep 06, 2005 | 64.10 | 65.53 | 63.79 | 64.10 | 4,299,805 | -1.23(-1.88%) |
Sep 02, 2005 | 63.82 | 65.39 | 63.75 | 65.33 | 6,133,124 | +1.52(+2.38%) |
Sep 01, 2005 | 63.81 | 65.31 | 62.83 | 63.81 | 8,044,554 | -1.68(-2.57%) |
Aug 31, 2005 | 64.79 | 65.49 | 63.71 | 65.49 | 10,538,793 | +0.70(+1.08%) |
Aug 30, 2005 | 64.94 | 65.11 | 64.14 | 64.79 | 2,224,496 | -0.27(-0.42%) |
Aug 29, 2005 | 64.62 | 65.38 | 63.95 | 65.06 | 2,172,255 | +0.45(+0.69%) |
Aug 26, 2005 | 65.98 | 65.86 | 64.58 | 64.61 | 2,668,541 | -1.36(-2.06%) |
Aug 25, 2005 | 66.13 | 66.17 | 65.59 | 65.97 | 1,573,748 | +0.01(+0.01%) |
Aug 24, 2005 | 67.00 | 67.00 | 65.93 | 65.97 | 1,742,149 | -1.02(-1.52%) |
Aug 23, 2005 | 68.08 | 68.46 | 66.88 | 66.99 | 1,832,817 | -1.05(-1.55%) |
Aug 22, 2005 | 67.69 | 68.08 | 67.22 | 68.04 | 1,833,319 | +0.51(+0.75%) |
Aug 19, 2005 | 67.69 | 67.77 | 67.30 | 67.53 | 1,390,027 | +0.00(+0.00%) |
Aug 18, 2005 | 67.86 | 67.91 | 67.22 | 67.53 | 1,212,710 | -0.33(-0.49%) |
Aug 17, 2005 | 66.73 | 68.05 | 66.73 | 67.86 | 2,993,789 | +1.20(+1.80%) |
Aug 16, 2005 | 66.69 | 67.51 | 66.60 | 66.66 | 2,960,637 | +0.18(+0.28%) |
Aug 15, 2005 | 66.17 | 66.71 | 65.94 | 66.48 | 979,637 | +0.12(+0.18%) |
Aug 12, 2005 | 66.09 | 66.62 | 66.01 | 66.36 | 1,080,727 | -0.04(-0.06%) |
Aug 11, 2005 | 65.87 | 66.41 | 65.31 | 66.40 | 1,778,064 | +0.53(+0.80%) |
Aug 10, 2005 | 67.41 | 67.41 | 65.86 | 65.87 | 2,432,077 | -1.45(-2.15%) |
Aug 09, 2005 | 66.96 | 67.89 | 66.93 | 67.32 | 2,778,548 | +0.47(+0.70%) |
Aug 08, 2005 | 67.20 | 67.79 | 66.57 | 66.85 | 2,731,582 | -0.32(-0.47%) |
Aug 05, 2005 | 66.69 | 67.23 | 66.17 | 67.17 | 2,379,083 | +0.32(+0.48%) |
Aug 04, 2005 | 66.21 | 66.96 | 66.05 | 66.85 | 2,501,522 | +0.65(+0.97%) |
Aug 03, 2005 | 66.49 | 66.49 | 65.90 | 66.21 | 1,108,355 | -0.25(-0.38%) |
Aug 02, 2005 | 66.37 | 66.76 | 66.27 | 66.46 | 909,313 | +0.09(+0.13%) |