Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.81 | 54.13 | 53.15 | 53.57 | 12,165,087 | -0.11(-0.21%) |
Oct 28, 2005 | 52.56 | 53.80 | 52.48 | 53.69 | 11,327,432 | +1.58(+3.03%) |
Oct 27, 2005 | 53.33 | 53.49 | 52.11 | 52.11 | 8,574,106 | -1.17(-2.19%) |
Oct 26, 2005 | 53.65 | 54.23 | 53.12 | 53.28 | 10,703,658 | -0.56(-1.04%) |
Oct 25, 2005 | 53.38 | 53.88 | 52.89 | 53.84 | 10,062,317 | +0.48(+0.90%) |
Oct 24, 2005 | 52.54 | 53.35 | 52.06 | 53.35 | 13,253,319 | +1.37(+2.64%) |
Oct 21, 2005 | 52.74 | 52.90 | 51.81 | 51.98 | 16,591,481 | -0.52(-0.99%) |
Oct 20, 2005 | 53.26 | 53.67 | 52.02 | 52.50 | 24,980,656 | -2.83(-5.11%) |
Oct 19, 2005 | 53.84 | 55.32 | 53.46 | 55.32 | 17,095,326 | +1.57(+2.93%) |
Oct 18, 2005 | 53.64 | 54.75 | 53.56 | 53.75 | 11,834,811 | +0.33(+0.62%) |
Oct 17, 2005 | 53.22 | 53.61 | 52.60 | 53.42 | 13,437,733 | -0.25(-0.46%) |
Oct 14, 2005 | 53.96 | 54.30 | 53.50 | 53.67 | 10,490,614 | -0.05(-0.09%) |
Oct 13, 2005 | 52.42 | 54.03 | 52.08 | 53.72 | 17,912,216 | +0.74(+1.40%) |
Oct 12, 2005 | 54.18 | 54.20 | 52.79 | 52.97 | 13,397,184 | -1.11(-2.06%) |
Oct 11, 2005 | 55.31 | 55.56 | 53.91 | 54.08 | 13,511,616 | -0.26(-0.47%) |
Oct 10, 2005 | 54.79 | 55.24 | 54.15 | 54.34 | 8,507,591 | -0.23(-0.42%) |
Oct 07, 2005 | 54.18 | 54.70 | 53.56 | 54.57 | 12,383,868 | +0.75(+1.40%) |
Oct 06, 2005 | 55.20 | 55.26 | 52.80 | 53.81 | 27,668,180 | -1.45(-2.63%) |
Oct 05, 2005 | 57.02 | 57.07 | 55.27 | 55.27 | 9,505,288 | -1.48(-2.61%) |
Oct 04, 2005 | 56.47 | 58.02 | 56.39 | 56.75 | 11,353,853 | +0.34(+0.60%) |
Oct 03, 2005 | 56.42 | 57.00 | 56.12 | 56.41 | 11,308,181 | -0.04(-0.06%) |
Sep 30, 2005 | 56.41 | 56.62 | 55.42 | 56.44 | 12,510,841 | -0.07(-0.13%) |
Sep 29, 2005 | 56.61 | 56.92 | 56.18 | 56.51 | 10,604,922 | -0.04(-0.06%) |
Sep 28, 2005 | 56.85 | 57.21 | 56.15 | 56.55 | 12,815,254 | -0.11(-0.19%) |
Sep 27, 2005 | 58.34 | 58.34 | 56.54 | 56.66 | 17,273,900 | -1.47(-2.54%) |
Sep 26, 2005 | 59.07 | 59.72 | 57.53 | 58.13 | 15,259,499 | -0.88(-1.49%) |
Sep 23, 2005 | 59.01 | 59.70 | 58.92 | 59.01 | 10,418,694 | -0.50(-0.85%) |
Sep 22, 2005 | 59.51 | 60.18 | 59.00 | 59.51 | 9,567,786 | -0.25(-0.41%) |
Sep 21, 2005 | 60.45 | 60.91 | 59.60 | 59.76 | 13,050,186 | -0.45(-0.74%) |
Sep 20, 2005 | 61.00 | 61.58 | 59.69 | 60.20 | 12,191,410 | -0.84(-1.38%) |
Sep 19, 2005 | 60.15 | 61.31 | 60.05 | 61.05 | 15,312,603 | +0.93(+1.54%) |
Sep 16, 2005 | 59.45 | 60.23 | 59.01 | 60.12 | 15,723,947 | +0.91(+1.53%) |
Sep 15, 2005 | 59.23 | 59.94 | 58.99 | 59.21 | 13,006,462 | +0.86(+1.47%) |
Sep 14, 2005 | 58.67 | 59.35 | 58.31 | 58.36 | 8,561,960 | -0.28(-0.48%) |
Sep 13, 2005 | 59.16 | 59.58 | 58.62 | 58.64 | 11,324,621 | -0.43(-0.72%) |
Sep 12, 2005 | 60.01 | 60.54 | 59.05 | 59.06 | 15,377,342 | -0.81(-1.35%) |
Sep 09, 2005 | 58.43 | 60.20 | 58.33 | 59.87 | 17,716,290 | +1.57(+2.70%) |
Sep 08, 2005 | 57.51 | 59.33 | 57.47 | 58.30 | 12,181,782 | +0.45(+0.77%) |
Sep 07, 2005 | 58.34 | 58.39 | 57.68 | 57.85 | 7,819,746 | -0.51(-0.87%) |
Sep 06, 2005 | 57.08 | 58.40 | 57.03 | 58.36 | 11,114,757 | +1.45(+2.55%) |
Sep 02, 2005 | 56.94 | 57.14 | 56.54 | 56.91 | 5,510,548 | +0.18(+0.32%) |
Sep 01, 2005 | 56.42 | 57.21 | 56.40 | 56.73 | 8,551,736 | +0.12(+0.21%) |
Aug 31, 2005 | 56.77 | 57.10 | 56.22 | 56.61 | 11,089,186 | -0.18(-0.32%) |
Aug 30, 2005 | 56.57 | 57.02 | 56.24 | 56.79 | 9,457,353 | +0.05(+0.09%) |
Aug 29, 2005 | 55.51 | 56.83 | 55.35 | 56.74 | 8,813,189 | +1.00(+1.79%) |
Aug 26, 2005 | 56.17 | 56.29 | 55.61 | 55.74 | 5,624,128 | -0.64(-1.13%) |
Aug 25, 2005 | 56.00 | 56.53 | 55.84 | 56.38 | 6,345,912 | +0.60(+1.07%) |
Aug 24, 2005 | 55.71 | 56.66 | 55.56 | 55.78 | 8,799,783 | -0.06(-0.10%) |
Aug 23, 2005 | 55.94 | 56.27 | 55.32 | 55.84 | 7,308,872 | -0.26(-0.47%) |
Aug 22, 2005 | 56.24 | 56.63 | 55.72 | 56.10 | 8,459,897 | -0.33(-0.59%) |
Aug 19, 2005 | 56.48 | 56.53 | 56.25 | 56.44 | 7,067,089 | +0.06(+0.11%) |
Aug 18, 2005 | 55.83 | 56.68 | 55.33 | 56.37 | 10,212,287 | +0.40(+0.72%) |
Aug 17, 2005 | 56.43 | 56.75 | 55.97 | 55.97 | 7,661,240 | -0.36(-0.64%) |
Aug 16, 2005 | 56.80 | 57.63 | 56.32 | 56.33 | 8,197,010 | -0.77(-1.34%) |
Aug 15, 2005 | 57.00 | 57.49 | 56.57 | 57.09 | 6,809,459 | +0.12(+0.21%) |
Aug 12, 2005 | 56.93 | 57.48 | 56.51 | 56.97 | 7,347,664 | -0.30(-0.52%) |
Aug 11, 2005 | 56.45 | 57.39 | 56.25 | 57.27 | 11,723,435 | +0.96(+1.71%) |
Aug 10, 2005 | 56.83 | 57.09 | 56.28 | 56.31 | 12,064,777 | -0.48(-0.85%) |
Aug 09, 2005 | 55.99 | 56.85 | 55.81 | 56.79 | 18,903,596 | -0.17(-0.30%) |
Aug 08, 2005 | 58.05 | 58.38 | 56.71 | 56.96 | 12,836,267 | -1.06(-1.82%) |
Aug 05, 2005 | 58.38 | 58.87 | 57.65 | 58.02 | 8,696,817 | -0.56(-0.96%) |
Aug 04, 2005 | 59.08 | 59.31 | 58.14 | 58.58 | 13,182,331 | -0.94(-1.57%) |
Aug 03, 2005 | 58.33 | 59.52 | 58.11 | 59.51 | 13,943,770 | +0.97(+1.66%) |
Aug 02, 2005 | 57.85 | 58.79 | 57.79 | 58.54 | 12,784,627 | +0.71(+1.23%) |