Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.50 | 56.94 | 56.49 | 56.71 | 5,536,000 | +0.21(+0.37%) |
Sep 29, 2005 | 56.40 | 57.03 | 55.85 | 56.50 | 12,705,400 | +1.44(+2.62%) |
Sep 28, 2005 | 55.11 | 55.50 | 55.02 | 55.06 | 3,801,600 | -0.05(-0.09%) |
Sep 27, 2005 | 54.55 | 55.39 | 54.49 | 55.11 | 4,419,800 | +0.76(+1.40%) |
Sep 26, 2005 | 54.72 | 55.10 | 54.10 | 54.35 | 4,301,400 | -0.16(-0.29%) |
Sep 23, 2005 | 54.51 | 54.71 | 54.01 | 54.51 | 3,002,400 | +0.36(+0.66%) |
Sep 22, 2005 | 53.99 | 54.21 | 53.55 | 54.15 | 3,694,100 | +0.13(+0.24%) |
Sep 21, 2005 | 54.30 | 54.47 | 54.00 | 54.02 | 3,564,400 | -0.78(-1.42%) |
Sep 20, 2005 | 54.80 | 55.58 | 54.79 | 54.80 | 3,546,800 | -0.63(-1.14%) |
Sep 19, 2005 | 56.00 | 55.80 | 55.20 | 55.43 | 3,406,000 | -0.57(-1.02%) |
Sep 16, 2005 | 55.90 | 56.05 | 55.61 | 56.00 | 6,248,500 | +0.31(+0.56%) |
Sep 15, 2005 | 55.46 | 55.97 | 55.35 | 55.69 | 2,727,000 | +0.34(+0.61%) |
Sep 14, 2005 | 55.39 | 55.80 | 55.22 | 55.35 | 2,870,700 | -0.11(-0.20%) |
Sep 13, 2005 | 55.38 | 55.76 | 54.88 | 55.46 | 3,756,200 | +0.03(+0.05%) |
Sep 12, 2005 | 55.05 | 55.55 | 55.05 | 55.43 | 2,520,100 | +0.20(+0.36%) |
Sep 09, 2005 | 55.11 | 55.47 | 54.91 | 55.23 | 2,345,900 | +0.12(+0.22%) |
Sep 08, 2005 | 54.90 | 55.48 | 54.87 | 55.11 | 2,817,100 | -0.34(-0.61%) |
Sep 07, 2005 | 55.00 | 55.55 | 54.93 | 55.45 | 3,215,600 | +0.26(+0.47%) |
Sep 06, 2005 | 54.99 | 55.39 | 54.90 | 55.19 | 2,524,100 | +0.54(+0.99%) |
Sep 02, 2005 | 54.95 | 55.26 | 54.60 | 54.65 | 2,636,400 | -0.30(-0.55%) |
Sep 01, 2005 | 54.70 | 55.30 | 54.55 | 54.95 | 3,765,700 | +0.10(+0.18%) |
Aug 31, 2005 | 54.67 | 54.95 | 53.93 | 54.85 | 4,226,600 | +0.05(+0.09%) |
Aug 30, 2005 | 54.67 | 54.89 | 54.06 | 54.80 | 3,201,500 | -0.01(-0.02%) |
Aug 29, 2005 | 53.96 | 55.00 | 53.96 | 54.81 | 2,611,300 | +0.50(+0.92%) |
Aug 26, 2005 | 54.29 | 54.42 | 54.00 | 54.31 | 3,820,900 | -0.20(-0.37%) |
Aug 25, 2005 | 54.75 | 54.90 | 54.30 | 54.51 | 3,282,700 | +0.19(+0.35%) |
Aug 24, 2005 | 54.82 | 55.10 | 54.25 | 54.32 | 3,474,100 | -0.59(-1.07%) |
Aug 23, 2005 | 55.05 | 55.30 | 54.87 | 54.91 | 3,042,000 | -0.14(-0.25%) |
Aug 22, 2005 | 55.07 | 55.63 | 54.85 | 55.05 | 2,773,500 | +0.11(+0.20%) |
Aug 19, 2005 | 54.84 | 55.07 | 54.62 | 54.94 | 2,558,500 | +0.36(+0.66%) |
Aug 18, 2005 | 54.60 | 54.89 | 54.34 | 54.58 | 4,033,200 | -0.15(-0.27%) |
Aug 17, 2005 | 54.57 | 54.92 | 54.40 | 54.73 | 4,415,900 | -0.06(-0.11%) |
Aug 16, 2005 | 55.01 | 55.24 | 54.67 | 54.79 | 3,160,300 | -0.16(-0.29%) |
Aug 15, 2005 | 54.48 | 55.09 | 54.41 | 54.95 | 2,959,200 | +0.34(+0.62%) |
Aug 12, 2005 | 54.51 | 54.83 | 54.43 | 54.61 | 2,727,700 | -0.10(-0.18%) |
Aug 11, 2005 | 54.30 | 54.72 | 54.20 | 54.71 | 2,792,000 | +0.33(+0.61%) |
Aug 10, 2005 | 54.59 | 54.95 | 54.33 | 54.38 | 2,990,200 | +0.13(+0.24%) |
Aug 09, 2005 | 53.89 | 54.41 | 53.80 | 54.25 | 2,600,200 | +0.35(+0.65%) |
Aug 08, 2005 | 54.41 | 54.58 | 53.75 | 53.90 | 2,600,100 | -0.49(-0.90%) |
Aug 05, 2005 | 54.41 | 54.63 | 54.10 | 54.39 | 2,800,900 | -0.31(-0.57%) |
Aug 04, 2005 | 54.45 | 54.93 | 54.44 | 54.70 | 2,770,900 | +0.01(+0.02%) |
Aug 03, 2005 | 54.55 | 54.85 | 54.44 | 54.69 | 2,736,400 | -0.15(-0.27%) |
Aug 02, 2005 | 54.70 | 54.95 | 54.44 | 54.84 | 2,950,700 | +0.23(+0.42%) |
Aug 01, 2005 | 53.95 | 54.98 | 53.95 | 54.61 | 3,003,100 | +0.08(+0.15%) |
Jul 29, 2005 | 54.85 | 55.16 | 54.52 | 54.53 | 2,516,400 | -0.40(-0.73%) |
Jul 28, 2005 | 54.82 | 55.17 | 54.75 | 54.93 | 2,712,100 | +0.18(+0.33%) |
Jul 27, 2005 | 54.37 | 54.94 | 54.30 | 54.75 | 2,830,500 | +0.28(+0.51%) |
Jul 26, 2005 | 54.59 | 54.90 | 54.41 | 54.47 | 4,050,300 | -0.10(-0.18%) |
Jul 25, 2005 | 54.90 | 55.07 | 54.23 | 54.57 | 3,550,000 | -0.26(-0.47%) |
Jul 22, 2005 | 54.30 | 54.92 | 54.25 | 54.83 | 3,226,800 | +0.15(+0.27%) |
Jul 21, 2005 | 54.81 | 54.97 | 54.37 | 54.68 | 3,877,800 | +0.08(+0.15%) |
Jul 20, 2005 | 55.00 | 55.09 | 53.90 | 54.60 | 7,962,100 | -0.94(-1.69%) |
Jul 19, 2005 | 54.75 | 55.70 | 54.44 | 55.54 | 5,380,700 | +0.90(+1.65%) |
Jul 18, 2005 | 55.34 | 55.43 | 54.63 | 54.64 | 3,745,000 | -0.81(-1.46%) |
Jul 15, 2005 | 55.29 | 55.79 | 55.28 | 55.45 | 3,926,800 | +0.01(+0.02%) |
Jul 14, 2005 | 55.28 | 55.75 | 55.10 | 55.44 | 5,710,300 | +0.57(+1.04%) |
Jul 13, 2005 | 54.60 | 55.09 | 54.60 | 54.87 | 3,346,200 | +0.27(+0.49%) |
Jul 12, 2005 | 54.90 | 55.18 | 54.40 | 54.60 | 7,928,600 | +0.75(+1.39%) |
Jul 11, 2005 | 54.15 | 54.40 | 53.58 | 53.85 | 6,914,100 | +0.32(+0.60%) |
Jul 08, 2005 | 52.70 | 53.71 | 52.65 | 53.53 | 3,777,200 | +0.75(+1.42%) |
Jul 07, 2005 | 52.16 | 52.95 | 52.07 | 52.78 | 4,428,800 | +0.20(+0.38%) |
Jul 06, 2005 | 53.35 | 53.36 | 52.56 | 52.58 | 5,448,800 | -0.97(-1.81%) |
Jul 05, 2005 | 53.40 | 53.81 | 53.39 | 53.55 | 3,764,000 | +0.04(+0.07%) |