Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 52.13 | 52.86 | 51.91 | 52.66 | 1,257,196 | +0.44(+0.85%) |
Oct 28, 2005 | 51.72 | 52.21 | 51.45 | 52.21 | 1,547,223 | +0.62(+1.21%) |
Oct 27, 2005 | 52.53 | 52.66 | 51.59 | 51.59 | 1,153,470 | -1.11(-2.11%) |
Oct 26, 2005 | 52.44 | 53.02 | 52.44 | 52.70 | 1,242,346 | +0.13(+0.25%) |
Oct 25, 2005 | 52.40 | 52.71 | 51.95 | 52.57 | 1,328,184 | -0.05(-0.10%) |
Oct 24, 2005 | 51.96 | 52.68 | 51.93 | 52.62 | 837,906 | +0.84(+1.63%) |
Oct 21, 2005 | 51.24 | 52.51 | 51.03 | 51.78 | 1,454,748 | +0.45(+0.88%) |
Oct 20, 2005 | 52.04 | 52.14 | 51.24 | 51.32 | 1,415,372 | -0.64(-1.23%) |
Oct 19, 2005 | 51.07 | 52.14 | 50.90 | 51.96 | 1,343,034 | +0.50(+0.97%) |
Oct 18, 2005 | 51.56 | 51.69 | 51.41 | 51.47 | 1,237,509 | -0.31(-0.60%) |
Oct 17, 2005 | 51.98 | 51.98 | 51.40 | 51.78 | 1,139,408 | -0.27(-0.51%) |
Oct 14, 2005 | 52.18 | 52.34 | 51.85 | 52.04 | 1,208,708 | +0.09(+0.17%) |
Oct 13, 2005 | 51.78 | 52.40 | 51.53 | 51.96 | 1,227,158 | -0.09(-0.17%) |
Oct 12, 2005 | 52.22 | 52.80 | 50.40 | 52.04 | 2,980,821 | -1.00(-1.88%) |
Oct 11, 2005 | 54.58 | 54.58 | 52.79 | 53.04 | 1,244,709 | -1.45(-2.66%) |
Oct 10, 2005 | 54.40 | 54.76 | 54.30 | 54.49 | 996,082 | +0.15(+0.28%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.90 | 54.34 | 685,804 | +0.25(+0.46%) |
Oct 06, 2005 | 54.67 | 54.82 | 53.74 | 54.09 | 697,842 | -0.64(-1.17%) |
Oct 05, 2005 | 55.29 | 55.48 | 54.73 | 54.73 | 490,503 | -0.95(-1.71%) |
Oct 04, 2005 | 55.64 | 55.97 | 55.35 | 55.68 | 413,553 | -0.15(-0.27%) |
Oct 03, 2005 | 56.99 | 57.07 | 55.47 | 55.83 | 788,293 | -1.24(-2.17%) |
Sep 30, 2005 | 56.40 | 57.32 | 56.25 | 57.07 | 1,031,407 | +0.73(+1.29%) |
Sep 29, 2005 | 54.67 | 56.40 | 54.43 | 56.34 | 751,730 | +1.50(+2.74%) |
Sep 28, 2005 | 55.33 | 55.45 | 54.60 | 54.84 | 607,054 | -0.28(-0.50%) |
Sep 27, 2005 | 55.66 | 55.83 | 55.00 | 55.11 | 450,340 | -0.44(-0.80%) |
Sep 26, 2005 | 55.75 | 56.51 | 55.13 | 55.56 | 649,242 | -0.02(-0.03%) |
Sep 23, 2005 | 55.57 | 55.83 | 54.31 | 55.57 | 651,042 | +0.54(+0.99%) |
Sep 22, 2005 | 54.57 | 55.23 | 53.83 | 55.03 | 540,116 | +0.24(+0.44%) |
Sep 21, 2005 | 55.82 | 55.88 | 54.76 | 54.79 | 679,279 | -1.24(-2.21%) |
Sep 20, 2005 | 56.64 | 57.07 | 55.68 | 56.03 | 481,053 | -0.55(-0.97%) |
Sep 19, 2005 | 57.16 | 57.16 | 56.11 | 56.58 | 644,179 | -0.79(-1.38%) |
Sep 16, 2005 | 56.32 | 57.45 | 56.15 | 57.37 | 760,843 | +1.48(+2.64%) |
Sep 15, 2005 | 55.67 | 55.96 | 55.50 | 55.89 | 291,714 | +0.17(+0.30%) |
Sep 14, 2005 | 56.35 | 56.35 | 55.66 | 55.72 | 677,704 | -0.72(-1.28%) |
Sep 13, 2005 | 56.31 | 56.62 | 56.14 | 56.44 | 777,718 | +0.12(+0.22%) |
Sep 12, 2005 | 55.29 | 56.37 | 55.09 | 56.32 | 758,705 | +0.94(+1.70%) |
Sep 09, 2005 | 55.06 | 55.69 | 55.01 | 55.38 | 881,556 | +0.46(+0.84%) |
Sep 08, 2005 | 55.63 | 55.73 | 54.76 | 54.92 | 746,442 | -0.92(-1.64%) |
Sep 07, 2005 | 55.73 | 55.96 | 55.24 | 55.83 | 615,491 | -0.03(-0.05%) |
Sep 06, 2005 | 55.30 | 55.89 | 55.00 | 55.86 | 991,469 | +0.91(+1.65%) |
Sep 02, 2005 | 55.43 | 55.47 | 54.71 | 54.95 | 651,829 | -0.20(-0.37%) |
Sep 01, 2005 | 55.16 | 55.63 | 54.68 | 55.16 | 1,405,922 | -0.34(-0.61%) |
Aug 31, 2005 | 56.38 | 56.38 | 54.94 | 55.49 | 1,442,260 | -0.93(-1.65%) |
Aug 30, 2005 | 56.77 | 56.98 | 56.13 | 56.43 | 763,880 | -0.47(-0.83%) |
Aug 29, 2005 | 56.90 | 57.00 | 55.16 | 56.90 | 951,869 | +0.52(+0.91%) |
Aug 26, 2005 | 57.51 | 57.16 | 55.88 | 56.38 | 1,278,346 | -1.13(-1.96%) |
Aug 25, 2005 | 58.11 | 58.12 | 57.16 | 57.51 | 1,237,396 | -0.74(-1.27%) |
Aug 24, 2005 | 58.22 | 58.44 | 57.87 | 58.25 | 645,417 | +0.03(+0.05%) |
Aug 23, 2005 | 58.45 | 58.52 | 58.07 | 58.22 | 706,955 | -0.18(-0.30%) |
Aug 22, 2005 | 59.25 | 59.72 | 58.06 | 58.40 | 1,022,744 | -0.86(-1.45%) |
Aug 19, 2005 | 59.24 | 59.80 | 59.08 | 59.26 | 701,667 | +0.50(+0.85%) |
Aug 18, 2005 | 59.17 | 59.29 | 58.00 | 58.76 | 1,391,297 | -0.92(-1.53%) |
Aug 17, 2005 | 60.49 | 60.52 | 59.66 | 59.68 | 896,406 | -1.00(-1.64%) |
Aug 16, 2005 | 61.26 | 61.41 | 60.57 | 60.68 | 621,904 | -0.66(-1.07%) |
Aug 15, 2005 | 61.22 | 61.38 | 60.87 | 61.33 | 366,865 | +0.23(+0.38%) |
Aug 12, 2005 | 61.49 | 61.49 | 60.82 | 61.10 | 541,578 | -0.34(-0.55%) |
Aug 11, 2005 | 60.67 | 62.24 | 60.67 | 61.44 | 1,682,787 | +1.12(+1.86%) |
Aug 10, 2005 | 59.66 | 60.32 | 59.66 | 60.32 | 822,268 | +0.75(+1.25%) |
Aug 09, 2005 | 59.57 | 59.80 | 59.28 | 59.57 | 549,791 | +0.01(+0.01%) |
Aug 08, 2005 | 58.98 | 59.56 | 58.94 | 59.56 | 794,255 | +0.59(+0.99%) |
Aug 05, 2005 | 59.20 | 59.21 | 58.50 | 58.98 | 542,028 | -0.36(-0.61%) |
Aug 04, 2005 | 59.78 | 59.82 | 59.16 | 59.34 | 284,739 | -0.54(-0.91%) |
Aug 03, 2005 | 59.91 | 60.03 | 59.47 | 59.88 | 593,891 | -0.12(-0.21%) |
Aug 02, 2005 | 60.32 | 60.32 | 59.61 | 60.01 | 541,691 | -0.27(-0.44%) |