Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.19 | 54.91 | 52.41 | 53.46 | 5,311,465 | +0.27(+0.51%) |
Oct 28, 2005 | 51.75 | 53.81 | 50.78 | 53.19 | 5,919,728 | +2.39(+4.71%) |
Oct 27, 2005 | 53.19 | 53.39 | 50.42 | 50.80 | 4,657,544 | -1.75(-3.32%) |
Oct 26, 2005 | 53.46 | 55.03 | 52.42 | 52.55 | 4,890,692 | -0.92(-1.72%) |
Oct 25, 2005 | 52.04 | 54.19 | 51.47 | 53.46 | 6,487,873 | +2.36(+4.62%) |
Oct 24, 2005 | 48.31 | 51.11 | 48.28 | 51.10 | 4,955,260 | +2.48(+5.10%) |
Oct 21, 2005 | 48.23 | 49.50 | 47.53 | 48.62 | 5,703,871 | +0.48(+1.00%) |
Oct 20, 2005 | 50.82 | 50.93 | 47.39 | 48.14 | 7,839,344 | -3.04(-5.93%) |
Oct 19, 2005 | 49.60 | 51.45 | 48.17 | 51.18 | 7,443,426 | +1.49(+2.99%) |
Oct 18, 2005 | 51.82 | 52.69 | 49.62 | 49.69 | 5,934,182 | -2.87(-5.46%) |
Oct 17, 2005 | 53.12 | 53.49 | 52.28 | 52.56 | 4,275,134 | +0.70(+1.34%) |
Oct 14, 2005 | 50.15 | 52.32 | 49.04 | 51.87 | 6,659,559 | +1.25(+2.47%) |
Oct 13, 2005 | 51.81 | 51.97 | 48.86 | 50.61 | 9,036,285 | -1.98(-3.76%) |
Oct 12, 2005 | 53.89 | 53.98 | 52.04 | 52.59 | 3,982,416 | -1.02(-1.91%) |
Oct 11, 2005 | 53.23 | 54.55 | 52.87 | 53.61 | 5,147,073 | +1.52(+2.91%) |
Oct 10, 2005 | 53.82 | 54.03 | 51.64 | 52.10 | 5,261,755 | -1.75(-3.26%) |
Oct 07, 2005 | 52.55 | 53.97 | 52.12 | 53.85 | 5,384,948 | +1.84(+3.54%) |
Oct 06, 2005 | 54.41 | 53.33 | 50.74 | 52.01 | 12,914,285 | -2.87(-5.22%) |
Oct 05, 2005 | 58.28 | 58.62 | 54.87 | 54.87 | 6,763,435 | -3.26(-5.62%) |
Oct 04, 2005 | 61.26 | 60.52 | 58.14 | 58.14 | 4,889,071 | -3.12(-5.10%) |
Oct 03, 2005 | 60.20 | 61.44 | 60.33 | 61.26 | 3,936,624 | +1.06(+1.76%) |
Sep 30, 2005 | 60.69 | 59.95 | 60.20 | 3,756,023 | -0.32(-0.53%) | |
Sep 29, 2005 | 60.56 | 59.49 | 60.52 | 5,142,615 | +0.70(+1.18%) | |
Sep 28, 2005 | 58.91 | 59.82 | 58.14 | 59.82 | 4,492,477 | +0.91(+1.55%) |
Sep 27, 2005 | 58.53 | 58.91 | 57.82 | 58.91 | 2,752,382 | +0.33(+0.56%) |
Sep 26, 2005 | 57.19 | 58.82 | 56.92 | 58.58 | 4,381,712 | +1.21(+2.10%) |
Sep 23, 2005 | 57.37 | 59.20 | 56.93 | 57.37 | 4,040,230 | -1.12(-1.91%) |
Sep 22, 2005 | 59.22 | 59.68 | 56.97 | 58.49 | 6,919,047 | +0.26(+0.44%) |
Sep 21, 2005 | 57.74 | 59.03 | 57.73 | 58.23 | 4,588,654 | +1.41(+2.49%) |
Sep 20, 2005 | 57.70 | 58.08 | 56.44 | 56.82 | 5,336,184 | -1.12(-1.93%) |
Sep 19, 2005 | 57.94 | 58.18 | 56.45 | 57.94 | 5,069,267 | +2.22(+3.99%) |
Sep 16, 2005 | 56.15 | 56.25 | 55.43 | 55.72 | 4,138,839 | -0.04(-0.07%) |
Sep 15, 2005 | 56.45 | 56.62 | 54.88 | 55.75 | 2,984,043 | -0.19(-0.34%) |
Sep 14, 2005 | 55.32 | 55.94 | 54.63 | 55.94 | 3,343,760 | +1.16(+2.12%) |
Sep 13, 2005 | 55.43 | 55.77 | 54.78 | 54.78 | 4,173,014 | -0.23(-0.42%) |
Sep 12, 2005 | 55.98 | 56.10 | 54.68 | 55.01 | 3,832,883 | -1.46(-2.58%) |
Sep 09, 2005 | 55.89 | 56.49 | 55.56 | 56.47 | 3,802,085 | +1.05(+1.90%) |
Sep 08, 2005 | 55.71 | 56.12 | 55.19 | 55.42 | 5,349,287 | +0.14(+0.25%) |
Sep 07, 2005 | 55.23 | 55.92 | 54.92 | 55.28 | 4,376,038 | -0.22(-0.40%) |
Sep 06, 2005 | 55.55 | 56.19 | 54.64 | 55.50 | 6,430,869 | -0.01(-0.03%) |
Sep 02, 2005 | 57.04 | 57.14 | 55.26 | 55.52 | 5,391,297 | -1.90(-3.31%) |
Sep 01, 2005 | 54.97 | 57.55 | 54.78 | 57.42 | 7,848,665 | +2.79(+5.11%) |
Aug 31, 2005 | 51.44 | 55.69 | 51.44 | 54.63 | 9,271,999 | +2.74(+5.28%) |
Aug 30, 2005 | 50.90 | 52.26 | 50.85 | 51.89 | 4,724,139 | +1.36(+2.70%) |
Aug 29, 2005 | 50.64 | 51.78 | 50.05 | 50.53 | 4,922,841 | +0.97(+1.96%) |
Aug 26, 2005 | 49.56 | 50.61 | 49.26 | 49.56 | 2,900,834 | -0.69(-1.37%) |
Aug 25, 2005 | 49.60 | 50.33 | 49.24 | 50.24 | 3,028,079 | +0.53(+1.07%) |
Aug 24, 2005 | 48.94 | 50.11 | 48.71 | 49.71 | 3,533,952 | +1.14(+2.35%) |
Aug 23, 2005 | 48.76 | 49.13 | 47.76 | 48.57 | 3,161,268 | -0.01(-0.02%) |
Aug 22, 2005 | 48.76 | 48.99 | 47.98 | 48.58 | 2,831,943 | +0.39(+0.81%) |
Aug 19, 2005 | 47.73 | 48.28 | 47.56 | 48.19 | 3,973,096 | +0.84(+1.77%) |
Aug 18, 2005 | 46.97 | 47.75 | 46.68 | 47.35 | 4,701,175 | -0.27(-0.56%) |
Aug 17, 2005 | 48.65 | 49.54 | 47.10 | 47.62 | 4,717,114 | -0.92(-1.89%) |
Aug 16, 2005 | 49.32 | 49.92 | 48.52 | 48.53 | 3,168,562 | -1.00(-2.02%) |
Aug 15, 2005 | 50.21 | 50.38 | 49.08 | 49.53 | 3,111,828 | -0.80(-1.59%) |
Aug 12, 2005 | 50.39 | 50.84 | 49.90 | 50.33 | 3,335,385 | +0.13(+0.27%) |
Aug 11, 2005 | 50.02 | 50.57 | 49.61 | 50.20 | 2,869,901 | +0.18(+0.36%) |
Aug 10, 2005 | 49.16 | 50.16 | 48.79 | 50.02 | 3,057,391 | +1.48(+3.05%) |
Aug 09, 2005 | 49.53 | 49.58 | 48.25 | 48.54 | 3,178,152 | -0.44(-0.89%) |
Aug 08, 2005 | 49.23 | 50.07 | 48.86 | 48.98 | 3,196,118 | +0.08(+0.17%) |
Aug 05, 2005 | 49.30 | 49.48 | 48.16 | 48.90 | 2,800,875 | -0.44(-0.90%) |
Aug 04, 2005 | 48.41 | 49.70 | 48.39 | 49.34 | 3,223,404 | +0.96(+1.99%) |
Aug 03, 2005 | 49.06 | 49.19 | 48.33 | 48.38 | 3,140,330 | -0.48(-0.98%) |
Aug 02, 2005 | 48.34 | 49.00 | 48.30 | 48.86 | 2,532,607 | +0.72(+1.49%) |