Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 54.12 | 54.99 | 53.35 | 54.54 | 838,100 | +0.55(+1.02%) |
Oct 28, 2005 | 52.21 | 54.16 | 52.00 | 53.99 | 1,099,400 | +1.78(+3.41%) |
Oct 27, 2005 | 52.50 | 53.84 | 51.45 | 52.21 | 3,242,000 | -8.29(-13.70%) |
Oct 26, 2005 | 59.49 | 62.38 | 59.31 | 60.50 | 704,900 | +1.09(+1.83%) |
Oct 25, 2005 | 58.80 | 59.46 | 58.40 | 59.41 | 339,400 | +0.49(+0.83%) |
Oct 24, 2005 | 58.14 | 59.19 | 58.14 | 58.92 | 373,500 | +0.72(+1.24%) |
Oct 21, 2005 | 57.67 | 59.18 | 57.65 | 58.20 | 239,300 | +0.78(+1.36%) |
Oct 20, 2005 | 57.60 | 57.80 | 57.20 | 57.42 | 270,600 | -0.14(-0.24%) |
Oct 19, 2005 | 56.94 | 57.77 | 56.45 | 57.56 | 521,100 | +0.71(+1.25%) |
Oct 18, 2005 | 57.50 | 57.58 | 56.13 | 56.85 | 465,900 | -0.69(-1.20%) |
Oct 17, 2005 | 58.68 | 59.10 | 57.35 | 57.54 | 301,700 | -1.27(-2.16%) |
Oct 14, 2005 | 58.67 | 59.11 | 58.30 | 58.81 | 79,000 | +0.34(+0.58%) |
Oct 13, 2005 | 57.70 | 58.86 | 57.48 | 58.47 | 172,000 | +0.81(+1.40%) |
Oct 12, 2005 | 58.40 | 58.80 | 57.21 | 57.66 | 158,400 | -0.55(-0.94%) |
Oct 11, 2005 | 58.54 | 59.45 | 58.13 | 58.21 | 260,900 | -0.16(-0.27%) |
Oct 10, 2005 | 58.63 | 58.63 | 57.99 | 58.37 | 313,500 | -0.48(-0.82%) |
Oct 07, 2005 | 58.98 | 59.20 | 57.87 | 58.85 | 183,200 | -0.07(-0.12%) |
Oct 06, 2005 | 58.85 | 59.45 | 58.54 | 58.92 | 411,600 | -0.09(-0.15%) |
Oct 05, 2005 | 60.85 | 60.85 | 58.59 | 59.01 | 350,100 | -1.93(-3.17%) |
Oct 04, 2005 | 62.00 | 62.00 | 60.94 | 60.94 | 206,800 | -0.99(-1.60%) |
Oct 03, 2005 | 60.44 | 62.53 | 60.34 | 61.93 | 391,100 | +1.33(+2.19%) |
Sep 30, 2005 | 60.70 | 60.75 | 60.00 | 60.60 | 402,500 | -0.10(-0.16%) |
Sep 29, 2005 | 60.05 | 60.80 | 59.77 | 60.70 | 377,500 | +0.46(+0.76%) |
Sep 28, 2005 | 61.02 | 61.73 | 60.07 | 60.24 | 299,900 | -0.78(-1.28%) |
Sep 27, 2005 | 60.87 | 61.13 | 60.70 | 61.02 | 171,100 | +0.15(+0.25%) |
Sep 26, 2005 | 60.87 | 61.64 | 60.60 | 60.87 | 416,800 | +0.82(+1.37%) |
Sep 23, 2005 | 60.05 | 60.39 | 59.01 | 60.05 | 321,600 | +0.90(+1.52%) |
Sep 22, 2005 | 59.28 | 60.12 | 58.50 | 59.15 | 599,700 | -0.50(-0.84%) |
Sep 21, 2005 | 60.71 | 60.71 | 59.25 | 59.65 | 227,500 | -1.06(-1.75%) |
Sep 20, 2005 | 61.10 | 61.59 | 60.59 | 60.71 | 253,700 | +0.01(+0.02%) |
Sep 19, 2005 | 62.51 | 62.51 | 60.56 | 60.70 | 243,400 | -1.56(-2.51%) |
Sep 16, 2005 | 62.15 | 62.35 | 61.70 | 62.26 | 247,400 | +0.56(+0.91%) |
Sep 15, 2005 | 61.00 | 62.09 | 61.00 | 61.70 | 302,100 | +0.79(+1.30%) |
Sep 14, 2005 | 60.30 | 61.92 | 60.20 | 60.91 | 572,600 | +0.94(+1.57%) |
Sep 13, 2005 | 60.07 | 60.72 | 59.64 | 59.97 | 361,500 | -0.35(-0.58%) |
Sep 12, 2005 | 60.58 | 61.06 | 60.20 | 60.32 | 333,800 | -0.21(-0.35%) |
Sep 09, 2005 | 61.28 | 61.28 | 58.83 | 60.53 | 827,200 | -0.78(-1.27%) |
Sep 08, 2005 | 61.46 | 61.60 | 60.56 | 61.31 | 356,000 | -0.25(-0.41%) |
Sep 07, 2005 | 62.00 | 62.09 | 61.20 | 61.56 | 300,400 | -0.48(-0.77%) |
Sep 06, 2005 | 62.21 | 62.69 | 61.70 | 62.04 | 291,200 | -0.17(-0.27%) |
Sep 02, 2005 | 62.50 | 62.55 | 61.90 | 62.21 | 143,500 | -0.29(-0.46%) |
Sep 01, 2005 | 62.83 | 62.94 | 61.85 | 62.50 | 246,300 | -0.14(-0.22%) |
Aug 31, 2005 | 62.01 | 62.75 | 61.54 | 62.64 | 183,900 | +0.48(+0.77%) |
Aug 30, 2005 | 62.50 | 62.70 | 61.94 | 62.16 | 260,700 | -0.49(-0.78%) |
Aug 29, 2005 | 62.65 | 62.82 | 61.88 | 62.65 | 222,900 | +0.44(+0.71%) |
Aug 26, 2005 | 62.77 | 62.94 | 61.85 | 62.21 | 187,500 | -0.56(-0.89%) |
Aug 25, 2005 | 61.89 | 62.93 | 61.72 | 62.77 | 256,900 | +0.87(+1.41%) |
Aug 24, 2005 | 61.60 | 62.48 | 61.57 | 61.90 | 352,200 | +0.18(+0.29%) |
Aug 23, 2005 | 61.80 | 62.20 | 60.86 | 61.72 | 285,200 | -0.26(-0.42%) |
Aug 22, 2005 | 62.62 | 62.75 | 61.56 | 61.98 | 290,300 | -0.72(-1.15%) |
Aug 19, 2005 | 63.70 | 63.70 | 62.34 | 62.70 | 413,400 | -0.05(-0.08%) |
Aug 18, 2005 | 62.48 | 63.00 | 59.10 | 62.75 | 1,150,600 | +0.27(+0.43%) |
Aug 17, 2005 | 63.51 | 63.51 | 61.55 | 62.48 | 546,800 | -1.18(-1.85%) |
Aug 16, 2005 | 64.37 | 64.37 | 63.20 | 63.66 | 254,400 | -0.56(-0.87%) |
Aug 15, 2005 | 64.30 | 64.44 | 63.91 | 64.22 | 191,100 | +0.14(+0.22%) |
Aug 12, 2005 | 64.40 | 64.97 | 63.64 | 64.08 | 115,400 | -0.57(-0.88%) |
Aug 11, 2005 | 64.33 | 64.90 | 64.22 | 64.65 | 131,300 | +0.25(+0.39%) |
Aug 10, 2005 | 63.95 | 64.99 | 63.95 | 64.40 | 130,900 | +0.61(+0.96%) |
Aug 09, 2005 | 63.90 | 64.10 | 62.71 | 63.79 | 332,800 | +0.14(+0.22%) |
Aug 08, 2005 | 64.90 | 64.96 | 63.50 | 63.65 | 328,300 | -1.05(-1.62%) |
Aug 05, 2005 | 65.55 | 65.83 | 64.09 | 64.70 | 171,100 | -1.03(-1.57%) |
Aug 04, 2005 | 66.80 | 67.19 | 65.42 | 65.73 | 218,400 | -1.10(-1.65%) |
Aug 03, 2005 | 65.70 | 67.04 | 65.70 | 66.83 | 222,700 | +0.91(+1.38%) |
Aug 02, 2005 | 65.90 | 66.25 | 65.54 | 65.92 | 241,300 | +0.15(+0.23%) |