Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.00 | 54.87 | 52.90 | 54.65 | 3,168,357 | +1.86(+3.52%) |
Oct 28, 2005 | 51.60 | 52.80 | 51.32 | 52.80 | 3,058,708 | +1.47(+2.87%) |
Oct 27, 2005 | 53.82 | 53.95 | 51.15 | 51.32 | 4,643,783 | -2.64(-4.90%) |
Oct 26, 2005 | 54.72 | 55.03 | 53.04 | 53.97 | 3,322,369 | -0.75(-1.38%) |
Oct 25, 2005 | 55.59 | 56.02 | 54.19 | 54.72 | 2,415,159 | -1.30(-2.33%) |
Oct 24, 2005 | 53.84 | 56.02 | 53.84 | 56.02 | 3,964,363 | +2.27(+4.22%) |
Oct 21, 2005 | 54.78 | 54.80 | 53.18 | 53.76 | 2,963,766 | +0.43(+0.80%) |
Oct 20, 2005 | 54.28 | 54.95 | 52.90 | 53.33 | 4,358,599 | -1.27(-2.33%) |
Oct 19, 2005 | 51.43 | 54.60 | 50.86 | 54.60 | 4,996,527 | +2.47(+4.73%) |
Oct 18, 2005 | 53.51 | 53.55 | 51.67 | 52.13 | 4,757,857 | -1.75(-3.24%) |
Oct 17, 2005 | 53.47 | 54.54 | 53.05 | 53.88 | 2,793,253 | +0.33(+0.61%) |
Oct 14, 2005 | 55.53 | 55.53 | 53.19 | 53.56 | 4,855,669 | +0.33(+0.61%) |
Oct 13, 2005 | 53.36 | 53.69 | 51.62 | 53.23 | 4,258,994 | -0.38(-0.70%) |
Oct 12, 2005 | 53.73 | 54.71 | 52.80 | 53.61 | 5,139,060 | -0.33(-0.62%) |
Oct 11, 2005 | 54.74 | 55.79 | 53.31 | 53.94 | 4,577,659 | -0.07(-0.12%) |
Oct 10, 2005 | 55.98 | 56.02 | 53.61 | 54.01 | 3,192,153 | -1.98(-3.54%) |
Oct 07, 2005 | 55.57 | 56.27 | 54.78 | 55.99 | 2,469,805 | +0.54(+0.98%) |
Oct 06, 2005 | 56.32 | 56.40 | 54.49 | 55.45 | 5,157,713 | -0.94(-1.66%) |
Oct 05, 2005 | 58.54 | 58.54 | 55.36 | 56.38 | 6,712,058 | -2.50(-4.25%) |
Oct 04, 2005 | 60.84 | 61.22 | 58.88 | 58.88 | 2,629,078 | -2.38(-3.89%) |
Oct 03, 2005 | 61.32 | 62.10 | 60.09 | 61.27 | 2,606,598 | +0.05(+0.08%) |
Sep 30, 2005 | 60.40 | 61.60 | 60.40 | 61.22 | 2,276,334 | +0.92(+1.53%) |
Sep 29, 2005 | 59.25 | 60.40 | 58.75 | 60.30 | 2,613,892 | +0.84(+1.41%) |
Sep 28, 2005 | 60.21 | 60.37 | 58.12 | 59.46 | 4,067,316 | -0.75(-1.25%) |
Sep 27, 2005 | 61.67 | 62.24 | 59.89 | 60.21 | 3,795,046 | -1.16(-1.89%) |
Sep 26, 2005 | 62.01 | 62.70 | 60.88 | 61.38 | 3,167,401 | -0.51(-0.82%) |
Sep 23, 2005 | 61.41 | 62.01 | 60.91 | 61.89 | 2,563,073 | +0.25(+0.41%) |
Sep 22, 2005 | 58.96 | 61.89 | 58.92 | 61.64 | 6,521,218 | +2.49(+4.21%) |
Sep 21, 2005 | 60.17 | 60.84 | 59.09 | 59.14 | 4,190,597 | -0.03(-0.04%) |
Sep 20, 2005 | 59.17 | 61.72 | 58.93 | 59.17 | 4,346,283 | -2.43(-3.94%) |
Sep 19, 2005 | 63.02 | 63.23 | 61.24 | 61.59 | 3,329,065 | -1.13(-1.80%) |
Sep 16, 2005 | 64.73 | 64.76 | 62.15 | 62.72 | 4,736,453 | -1.71(-2.66%) |
Sep 15, 2005 | 64.23 | 65.15 | 64.10 | 64.44 | 1,849,334 | +0.42(+0.65%) |
Sep 14, 2005 | 63.27 | 64.42 | 62.68 | 64.02 | 2,854,355 | +0.54(+0.84%) |
Sep 13, 2005 | 63.35 | 63.83 | 62.85 | 63.48 | 2,135,714 | +0.03(+0.04%) |
Sep 12, 2005 | 63.81 | 64.64 | 63.38 | 63.46 | 2,824,342 | -0.28(-0.45%) |
Sep 09, 2005 | 62.81 | 63.96 | 62.66 | 63.74 | 2,679,299 | +1.28(+2.05%) |
Sep 08, 2005 | 60.64 | 62.49 | 60.63 | 62.46 | 3,824,700 | -1.00(-1.58%) |
Sep 07, 2005 | 62.10 | 63.49 | 62.00 | 63.47 | 2,815,255 | +1.28(+2.06%) |
Sep 06, 2005 | 62.19 | 62.37 | 60.98 | 62.19 | 2,384,668 | +1.40(+2.30%) |
Sep 02, 2005 | 61.76 | 62.30 | 60.56 | 60.79 | 1,820,517 | -0.91(-1.48%) |
Sep 01, 2005 | 62.25 | 62.67 | 60.56 | 61.70 | 3,694,484 | -0.35(-0.57%) |
Aug 31, 2005 | 59.42 | 62.39 | 59.01 | 62.05 | 4,517,991 | +3.09(+5.25%) |
Aug 30, 2005 | 58.12 | 59.56 | 58.12 | 58.96 | 2,326,077 | +0.53(+0.90%) |
Aug 29, 2005 | 58.08 | 59.20 | 57.81 | 58.43 | 2,509,145 | -0.18(-0.31%) |
Aug 26, 2005 | 59.42 | 59.51 | 57.92 | 58.62 | 3,074,372 | -0.80(-1.35%) |
Aug 25, 2005 | 61.89 | 61.89 | 59.34 | 59.42 | 3,456,651 | -0.96(-1.59%) |
Aug 24, 2005 | 59.31 | 61.97 | 58.57 | 60.38 | 4,514,165 | +1.04(+1.75%) |
Aug 23, 2005 | 60.80 | 60.80 | 58.23 | 59.34 | 4,187,608 | -1.05(-1.73%) |
Aug 22, 2005 | 60.34 | 60.72 | 59.72 | 60.39 | 2,664,591 | +0.19(+0.32%) |
Aug 19, 2005 | 60.42 | 61.08 | 59.80 | 60.20 | 2,484,632 | -0.04(-0.07%) |
Aug 18, 2005 | 60.20 | 60.84 | 59.44 | 60.24 | 2,323,685 | -0.05(-0.08%) |
Aug 17, 2005 | 60.51 | 60.92 | 59.65 | 60.29 | 2,692,930 | -0.48(-0.78%) |
Aug 16, 2005 | 61.91 | 62.51 | 60.53 | 60.77 | 2,175,294 | -1.10(-1.78%) |
Aug 15, 2005 | 61.74 | 62.28 | 61.05 | 61.87 | 1,768,143 | -0.03(-0.05%) |
Aug 12, 2005 | 61.16 | 61.93 | 60.75 | 61.90 | 2,049,023 | +0.27(+0.43%) |
Aug 11, 2005 | 60.92 | 61.77 | 60.67 | 61.64 | 2,084,895 | +0.79(+1.31%) |
Aug 10, 2005 | 62.30 | 62.51 | 60.46 | 60.84 | 2,673,798 | -0.21(-0.34%) |
Aug 09, 2005 | 60.62 | 61.76 | 60.21 | 61.05 | 3,488,697 | +0.46(+0.76%) |
Aug 08, 2005 | 62.22 | 62.91 | 59.80 | 60.59 | 4,515,959 | -1.71(-2.75%) |
Aug 05, 2005 | 64.48 | 64.48 | 61.23 | 62.30 | 5,580,289 | -3.23(-4.93%) |
Aug 04, 2005 | 65.23 | 66.23 | 64.69 | 65.53 | 2,889,032 | -0.73(-1.10%) |
Aug 03, 2005 | 67.50 | 67.72 | 66.01 | 66.26 | 3,479,848 | -1.75(-2.57%) |
Aug 02, 2005 | 67.95 | 68.63 | 67.27 | 68.01 | 2,241,657 | -0.15(-0.22%) |