Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.83 | 54.14 | 53.16 | 53.59 | 12,161,791 | -0.11(-0.21%) |
Oct 28, 2005 | 52.57 | 53.81 | 52.49 | 53.70 | 11,324,364 | +1.58(+3.03%) |
Oct 27, 2005 | 53.35 | 53.50 | 52.12 | 52.12 | 8,571,783 | -1.17(-2.19%) |
Oct 26, 2005 | 53.67 | 54.25 | 53.13 | 53.29 | 10,700,758 | -0.56(-1.04%) |
Oct 25, 2005 | 53.40 | 53.89 | 52.90 | 53.85 | 10,059,591 | +0.48(+0.90%) |
Oct 24, 2005 | 52.55 | 53.37 | 52.08 | 53.37 | 13,249,728 | +1.37(+2.64%) |
Oct 21, 2005 | 52.76 | 52.91 | 51.82 | 51.99 | 16,586,986 | -0.52(-0.99%) |
Oct 20, 2005 | 53.28 | 53.68 | 52.03 | 52.51 | 24,973,888 | -2.83(-5.11%) |
Oct 19, 2005 | 53.85 | 55.34 | 53.47 | 55.34 | 17,090,694 | +1.57(+2.93%) |
Oct 18, 2005 | 53.65 | 54.76 | 53.57 | 53.77 | 11,831,605 | +0.33(+0.62%) |
Oct 17, 2005 | 53.23 | 53.62 | 52.62 | 53.43 | 13,434,092 | -0.25(-0.46%) |
Oct 14, 2005 | 53.97 | 54.32 | 53.52 | 53.68 | 10,487,772 | -0.05(-0.09%) |
Oct 13, 2005 | 52.43 | 54.04 | 52.09 | 53.73 | 17,907,364 | +0.74(+1.40%) |
Oct 12, 2005 | 54.20 | 54.21 | 52.81 | 52.99 | 13,393,555 | -1.11(-2.06%) |
Oct 11, 2005 | 55.32 | 55.57 | 53.92 | 54.10 | 13,507,955 | -0.26(-0.47%) |
Oct 10, 2005 | 54.81 | 55.25 | 54.17 | 54.35 | 8,505,286 | -0.23(-0.42%) |
Oct 07, 2005 | 54.20 | 54.72 | 53.57 | 54.58 | 12,380,513 | +0.75(+1.40%) |
Oct 06, 2005 | 55.22 | 55.27 | 52.82 | 53.83 | 27,660,684 | -1.45(-2.63%) |
Oct 05, 2005 | 57.04 | 57.08 | 55.28 | 55.28 | 9,502,713 | -1.48(-2.61%) |
Oct 04, 2005 | 56.49 | 58.04 | 56.41 | 56.76 | 11,350,777 | +0.34(+0.60%) |
Oct 03, 2005 | 56.44 | 57.01 | 56.13 | 56.42 | 11,305,117 | -0.04(-0.06%) |
Sep 30, 2005 | 56.42 | 56.64 | 55.43 | 56.46 | 12,507,452 | -0.07(-0.13%) |
Sep 29, 2005 | 56.62 | 56.94 | 56.20 | 56.53 | 10,602,049 | -0.04(-0.06%) |
Sep 28, 2005 | 56.86 | 57.22 | 56.16 | 56.56 | 12,811,782 | -0.11(-0.19%) |
Sep 27, 2005 | 58.36 | 58.36 | 56.55 | 56.67 | 17,269,220 | -1.47(-2.54%) |
Sep 26, 2005 | 59.09 | 59.74 | 57.54 | 58.14 | 15,255,365 | -0.88(-1.49%) |
Sep 23, 2005 | 59.02 | 59.72 | 58.93 | 59.02 | 10,415,872 | -0.50(-0.85%) |
Sep 22, 2005 | 59.53 | 60.19 | 59.02 | 59.53 | 9,565,194 | -0.25(-0.41%) |
Sep 21, 2005 | 60.47 | 60.92 | 59.62 | 59.77 | 13,046,651 | -0.45(-0.74%) |
Sep 20, 2005 | 61.01 | 61.60 | 59.70 | 60.22 | 12,188,107 | -0.84(-1.38%) |
Sep 19, 2005 | 60.16 | 61.33 | 60.07 | 61.06 | 15,308,454 | +0.93(+1.54%) |
Sep 16, 2005 | 59.47 | 60.24 | 59.03 | 60.14 | 15,719,687 | +0.91(+1.53%) |
Sep 15, 2005 | 59.24 | 59.95 | 59.01 | 59.23 | 13,002,938 | +0.86(+1.47%) |
Sep 14, 2005 | 58.68 | 59.36 | 58.33 | 58.37 | 8,559,640 | -0.28(-0.48%) |
Sep 13, 2005 | 59.17 | 59.60 | 58.64 | 58.66 | 11,321,553 | -0.43(-0.72%) |
Sep 12, 2005 | 60.02 | 60.55 | 59.07 | 59.08 | 15,373,176 | -0.81(-1.35%) |
Sep 09, 2005 | 58.45 | 60.21 | 58.34 | 59.89 | 17,711,490 | +1.57(+2.70%) |
Sep 08, 2005 | 57.52 | 59.35 | 57.49 | 58.31 | 12,178,482 | +0.45(+0.77%) |
Sep 07, 2005 | 58.36 | 58.41 | 57.70 | 57.87 | 7,817,627 | -0.51(-0.87%) |
Sep 06, 2005 | 57.10 | 58.41 | 57.05 | 58.38 | 11,111,746 | +1.45(+2.55%) |
Sep 02, 2005 | 56.95 | 57.15 | 56.55 | 56.93 | 5,509,055 | +0.18(+0.32%) |
Sep 01, 2005 | 56.44 | 57.22 | 56.42 | 56.74 | 8,549,419 | +0.12(+0.21%) |
Aug 31, 2005 | 56.78 | 57.12 | 56.24 | 56.62 | 11,086,182 | -0.18(-0.32%) |
Aug 30, 2005 | 56.59 | 57.03 | 56.26 | 56.81 | 9,454,791 | +0.05(+0.09%) |
Aug 29, 2005 | 55.53 | 56.85 | 55.37 | 56.76 | 8,810,802 | +1.00(+1.79%) |
Aug 26, 2005 | 56.18 | 56.31 | 55.63 | 55.76 | 5,622,604 | -0.64(-1.13%) |
Aug 25, 2005 | 56.02 | 56.54 | 55.86 | 56.39 | 6,344,193 | +0.60(+1.07%) |
Aug 24, 2005 | 55.72 | 56.68 | 55.57 | 55.80 | 8,797,399 | -0.06(-0.10%) |
Aug 23, 2005 | 55.96 | 56.28 | 55.34 | 55.86 | 7,306,892 | -0.26(-0.47%) |
Aug 22, 2005 | 56.25 | 56.65 | 55.74 | 56.12 | 8,457,605 | -0.33(-0.59%) |
Aug 19, 2005 | 56.49 | 56.54 | 56.27 | 56.45 | 7,065,174 | +0.06(+0.11%) |
Aug 18, 2005 | 55.84 | 56.69 | 55.35 | 56.39 | 10,209,520 | +0.40(+0.72%) |
Aug 17, 2005 | 56.44 | 56.76 | 55.98 | 55.98 | 7,659,164 | -0.36(-0.64%) |
Aug 16, 2005 | 56.81 | 57.64 | 56.34 | 56.34 | 8,194,789 | -0.77(-1.34%) |
Aug 15, 2005 | 57.01 | 57.51 | 56.59 | 57.11 | 6,807,614 | +0.12(+0.21%) |
Aug 12, 2005 | 56.95 | 57.49 | 56.52 | 56.99 | 7,345,673 | -0.30(-0.52%) |
Aug 11, 2005 | 56.47 | 57.40 | 56.27 | 57.29 | 11,720,259 | +0.96(+1.71%) |
Aug 10, 2005 | 56.84 | 57.11 | 56.30 | 56.32 | 12,061,509 | -0.48(-0.85%) |
Aug 09, 2005 | 56.00 | 56.86 | 55.83 | 56.81 | 18,898,476 | -0.17(-0.30%) |
Aug 08, 2005 | 58.07 | 58.39 | 56.73 | 56.98 | 12,832,789 | -1.06(-1.82%) |
Aug 05, 2005 | 58.39 | 58.89 | 57.66 | 58.03 | 8,694,461 | -0.56(-0.96%) |
Aug 04, 2005 | 59.09 | 59.33 | 58.16 | 58.59 | 13,178,759 | -0.94(-1.57%) |
Aug 03, 2005 | 58.34 | 59.54 | 58.12 | 59.53 | 13,939,993 | +0.97(+1.66%) |
Aug 02, 2005 | 57.87 | 58.80 | 57.80 | 58.56 | 12,781,163 | +0.71(+1.23%) |