Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 56.49 | 58.23 | 56.49 | 57.85 | 14,186,994 | +1.32(+2.33%) |
Jul 29, 2005 | 56.97 | 57.50 | 56.51 | 56.53 | 12,392,452 | -0.87(-1.52%) |
Jul 28, 2005 | 57.39 | 57.80 | 57.22 | 57.40 | 10,864,088 | -0.20(-0.34%) |
Jul 27, 2005 | 57.78 | 58.27 | 57.14 | 57.60 | 14,868,264 | -0.61(-1.05%) |
Jul 26, 2005 | 57.30 | 58.46 | 57.24 | 58.21 | 17,350,122 | +0.76(+1.32%) |
Jul 25, 2005 | 56.97 | 57.95 | 56.84 | 57.45 | 19,990,736 | -0.17(-0.30%) |
Jul 22, 2005 | 57.30 | 57.71 | 56.02 | 57.62 | 23,039,940 | -0.45(-0.78%) |
Jul 21, 2005 | 56.83 | 58.11 | 56.25 | 58.07 | 36,017,256 | +0.55(+0.96%) |
Jul 20, 2005 | 54.89 | 58.89 | 54.65 | 57.52 | 114,597,656 | +7.55(+15.10%) |
Jul 19, 2005 | 50.14 | 51.02 | 49.65 | 49.97 | 21,624,856 | +0.01(+0.03%) |
Jul 18, 2005 | 49.76 | 50.29 | 49.39 | 49.96 | 10,709,405 | -0.09(-0.18%) |
Jul 15, 2005 | 49.98 | 50.49 | 49.51 | 50.05 | 12,951,765 | +0.14(+0.28%) |
Jul 14, 2005 | 48.93 | 50.02 | 48.90 | 49.91 | 15,639,404 | +1.04(+2.13%) |
Jul 13, 2005 | 49.13 | 49.42 | 48.72 | 48.87 | 8,638,797 | -0.36(-0.73%) |
Jul 12, 2005 | 48.40 | 49.48 | 48.40 | 49.23 | 12,737,225 | +0.35(+0.72%) |
Jul 11, 2005 | 48.66 | 49.17 | 48.41 | 48.88 | 17,263,420 | -0.11(-0.23%) |
Jul 08, 2005 | 47.30 | 49.39 | 47.25 | 48.99 | 28,359,944 | +1.56(+3.29%) |
Jul 07, 2005 | 45.47 | 47.71 | 45.45 | 47.43 | 37,982,208 | +2.36(+5.24%) |
Jul 06, 2005 | 44.18 | 45.71 | 44.16 | 45.07 | 17,372,162 | +0.77(+1.74%) |
Jul 05, 2005 | 43.11 | 44.49 | 43.02 | 44.30 | 11,674,571 | +1.17(+2.71%) |