Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 55.94 | 56.97 | 55.74 | 56.54 | 336,934 | +0.81(+1.46%) |
Oct 28, 2005 | 55.26 | 55.95 | 54.76 | 55.73 | 263,530 | +0.97(+1.78%) |
Oct 27, 2005 | 55.99 | 55.99 | 54.74 | 54.75 | 263,998 | -1.23(-2.20%) |
Oct 26, 2005 | 55.35 | 56.33 | 55.22 | 55.98 | 398,632 | +0.55(+0.99%) |
Oct 25, 2005 | 56.55 | 56.89 | 55.18 | 55.44 | 457,402 | -1.32(-2.33%) |
Oct 24, 2005 | 55.99 | 57.18 | 55.99 | 56.76 | 436,446 | +0.82(+1.47%) |
Oct 21, 2005 | 55.65 | 56.54 | 55.45 | 55.94 | 234,496 | +0.44(+0.80%) |
Oct 20, 2005 | 56.31 | 56.67 | 55.43 | 55.50 | 223,491 | -0.75(-1.34%) |
Oct 19, 2005 | 55.91 | 56.48 | 55.65 | 56.25 | 327,452 | +0.18(+0.32%) |
Oct 18, 2005 | 57.04 | 57.25 | 56.07 | 56.07 | 292,447 | -1.02(-1.80%) |
Oct 17, 2005 | 56.33 | 57.26 | 56.33 | 57.09 | 261,540 | +0.41(+0.72%) |
Oct 14, 2005 | 56.63 | 57.31 | 56.42 | 56.68 | 483,041 | +0.36(+0.64%) |
Oct 13, 2005 | 57.40 | 57.57 | 56.02 | 56.32 | 478,827 | -1.16(-2.02%) |
Oct 12, 2005 | 58.72 | 58.95 | 57.19 | 57.49 | 285,891 | -1.32(-2.25%) |
Oct 11, 2005 | 59.02 | 59.47 | 58.53 | 58.81 | 134,867 | -0.05(-0.09%) |
Oct 10, 2005 | 61.37 | 59.71 | 58.80 | 58.86 | 95,297 | -0.85(-1.42%) |
Oct 07, 2005 | 58.72 | 60.05 | 58.72 | 59.71 | 108,760 | +1.10(+1.88%) |
Oct 06, 2005 | 59.54 | 59.83 | 58.13 | 58.60 | 204,642 | -0.90(-1.51%) |
Oct 05, 2005 | 60.79 | 60.79 | 59.50 | 59.50 | 122,809 | -1.38(-2.26%) |
Oct 04, 2005 | 61.33 | 61.49 | 60.77 | 60.88 | 230,398 | -0.45(-0.74%) |
Oct 03, 2005 | 60.35 | 61.36 | 60.35 | 61.33 | 334,242 | +1.11(+1.84%) |
Sep 30, 2005 | 60.35 | 61.00 | 60.15 | 60.22 | 181,813 | -0.13(-0.21%) |
Sep 29, 2005 | 59.37 | 60.49 | 59.00 | 60.35 | 105,950 | +0.98(+1.65%) |
Sep 28, 2005 | 59.32 | 59.76 | 59.27 | 59.36 | 166,126 | +0.05(+0.09%) |
Sep 27, 2005 | 59.79 | 59.79 | 59.26 | 59.31 | 214,242 | -0.32(-0.54%) |
Sep 26, 2005 | 59.66 | 59.88 | 59.37 | 59.64 | 233,091 | +0.10(+0.17%) |
Sep 23, 2005 | 59.54 | 59.77 | 58.00 | 59.54 | 201,950 | +1.02(+1.74%) |
Sep 22, 2005 | 58.30 | 58.76 | 57.84 | 58.52 | 88,389 | +0.05(+0.09%) |
Sep 21, 2005 | 59.26 | 59.26 | 58.29 | 58.47 | 143,765 | -0.97(-1.62%) |
Sep 20, 2005 | 59.58 | 59.96 | 59.34 | 59.43 | 262,125 | -0.44(-0.74%) |
Sep 19, 2005 | 60.38 | 60.52 | 59.81 | 59.88 | 164,018 | -0.50(-0.83%) |
Sep 16, 2005 | 59.65 | 60.38 | 59.60 | 60.38 | 287,179 | +0.73(+1.23%) |
Sep 15, 2005 | 60.01 | 60.22 | 59.43 | 59.65 | 98,692 | -0.41(-0.68%) |
Sep 14, 2005 | 59.79 | 60.23 | 59.53 | 60.06 | 110,750 | +0.01(+0.01%) |
Sep 13, 2005 | 60.71 | 60.72 | 59.72 | 60.05 | 117,775 | -0.73(-1.19%) |
Sep 12, 2005 | 60.65 | 61.14 | 60.36 | 60.77 | 195,160 | +0.32(+0.54%) |
Sep 09, 2005 | 60.20 | 60.64 | 60.17 | 60.45 | 135,335 | +0.42(+0.70%) |
Sep 08, 2005 | 60.01 | 60.55 | 59.65 | 60.03 | 89,794 | +0.03(+0.04%) |
Sep 07, 2005 | 59.83 | 60.80 | 59.65 | 60.01 | 242,574 | +0.37(+0.62%) |
Sep 06, 2005 | 59.28 | 60.13 | 59.28 | 59.64 | 157,228 | +0.50(+0.85%) |
Sep 02, 2005 | 59.49 | 59.79 | 59.08 | 59.13 | 96,233 | -0.31(-0.52%) |
Sep 01, 2005 | 58.75 | 59.57 | 58.37 | 59.44 | 270,906 | +0.63(+1.07%) |
Aug 31, 2005 | 57.73 | 58.85 | 57.66 | 58.81 | 244,915 | +1.08(+1.86%) |
Aug 30, 2005 | 58.60 | 58.63 | 57.60 | 57.73 | 158,282 | -1.01(-1.72%) |
Aug 29, 2005 | 57.63 | 58.80 | 57.27 | 58.74 | 148,682 | +0.94(+1.63%) |
Aug 26, 2005 | 58.08 | 58.08 | 57.53 | 57.80 | 110,633 | -0.26(-0.46%) |
Aug 25, 2005 | 58.10 | 58.60 | 57.82 | 58.07 | 81,716 | +0.15(+0.27%) |
Aug 24, 2005 | 58.64 | 58.85 | 57.78 | 57.91 | 101,033 | -0.56(-0.95%) |
Aug 23, 2005 | 58.30 | 59.02 | 58.30 | 58.47 | 219,159 | -0.26(-0.44%) |
Aug 22, 2005 | 57.91 | 59.24 | 57.90 | 58.72 | 272,779 | +0.95(+1.64%) |
Aug 19, 2005 | 57.67 | 57.98 | 57.51 | 57.78 | 80,663 | +0.09(+0.16%) |
Aug 18, 2005 | 57.36 | 57.98 | 56.89 | 57.68 | 201,130 | -0.12(-0.21%) |
Aug 17, 2005 | 57.44 | 58.25 | 57.31 | 57.80 | 215,179 | +0.04(+0.07%) |
Aug 16, 2005 | 58.68 | 58.87 | 57.62 | 57.76 | 171,745 | -1.30(-2.20%) |
Aug 15, 2005 | 57.94 | 59.07 | 57.72 | 59.06 | 241,637 | +1.14(+1.98%) |
Aug 12, 2005 | 57.83 | 58.19 | 57.23 | 57.91 | 210,964 | -0.44(-0.75%) |
Aug 11, 2005 | 57.40 | 58.50 | 57.40 | 58.35 | 172,447 | +1.00(+1.74%) |
Aug 10, 2005 | 57.63 | 58.35 | 57.15 | 57.35 | 266,808 | -0.24(-0.42%) |
Aug 09, 2005 | 57.06 | 57.75 | 56.96 | 57.59 | 272,779 | +0.44(+0.78%) |
Aug 08, 2005 | 56.97 | 57.43 | 56.80 | 57.14 | 184,623 | +0.17(+0.30%) |
Aug 05, 2005 | 56.91 | 57.35 | 56.73 | 56.97 | 313,052 | +0.04(+0.08%) |
Aug 04, 2005 | 57.74 | 57.74 | 56.89 | 56.93 | 288,349 | -0.94(-1.62%) |
Aug 03, 2005 | 58.53 | 58.64 | 57.77 | 57.87 | 397,578 | -0.74(-1.27%) |
Aug 02, 2005 | 57.96 | 58.97 | 57.96 | 58.61 | 316,564 | +0.70(+1.21%) |