Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 57.55 | 58.86 | 57.31 | 58.43 | 1,787,900 | +1.03(+1.79%) |
Oct 28, 2005 | 55.90 | 57.56 | 55.79 | 57.40 | 2,404,200 | +2.11(+3.82%) |
Oct 27, 2005 | 57.65 | 57.66 | 55.09 | 55.29 | 2,482,900 | -2.47(-4.28%) |
Oct 26, 2005 | 59.02 | 59.48 | 56.82 | 57.76 | 3,527,300 | -1.26(-2.13%) |
Oct 25, 2005 | 59.80 | 59.80 | 58.16 | 59.02 | 1,751,000 | -0.23(-0.39%) |
Oct 24, 2005 | 58.19 | 59.52 | 58.04 | 59.25 | 2,393,000 | +1.58(+2.74%) |
Oct 21, 2005 | 58.00 | 58.15 | 56.95 | 57.67 | 1,572,300 | -0.10(-0.17%) |
Oct 20, 2005 | 58.73 | 59.46 | 57.61 | 57.77 | 1,812,300 | -0.96(-1.63%) |
Oct 19, 2005 | 56.94 | 58.75 | 56.48 | 58.73 | 1,542,700 | +1.79(+3.14%) |
Oct 18, 2005 | 57.20 | 58.04 | 56.77 | 56.94 | 1,727,100 | -0.41(-0.71%) |
Oct 17, 2005 | 57.30 | 57.39 | 56.68 | 57.35 | 1,398,000 | +0.05(+0.09%) |
Oct 14, 2005 | 57.16 | 57.74 | 56.66 | 57.30 | 1,074,500 | +0.71(+1.25%) |
Oct 13, 2005 | 56.50 | 57.25 | 55.95 | 56.59 | 1,396,700 | -0.05(-0.09%) |
Oct 12, 2005 | 57.55 | 58.18 | 56.38 | 56.64 | 1,204,600 | -0.98(-1.70%) |
Oct 11, 2005 | 58.25 | 58.50 | 57.62 | 57.62 | 1,684,700 | -0.48(-0.83%) |
Oct 10, 2005 | 59.05 | 59.49 | 58.06 | 58.10 | 1,990,700 | -0.95(-1.61%) |
Oct 07, 2005 | 58.94 | 59.79 | 58.61 | 59.05 | 1,265,900 | +0.17(+0.29%) |
Oct 06, 2005 | 58.25 | 59.08 | 58.25 | 58.88 | 2,536,600 | +1.17(+2.03%) |
Oct 05, 2005 | 58.75 | 58.75 | 57.71 | 57.71 | 1,136,800 | -0.80(-1.37%) |
Oct 04, 2005 | 57.15 | 59.14 | 57.00 | 58.51 | 1,618,700 | +1.57(+2.76%) |
Oct 03, 2005 | 57.49 | 57.49 | 56.77 | 56.94 | 976,000 | -0.23(-0.40%) |
Sep 30, 2005 | 54.95 | 57.59 | 54.93 | 57.17 | 2,098,000 | +2.21(+4.02%) |
Sep 29, 2005 | 54.87 | 55.11 | 54.23 | 54.96 | 2,388,500 | +0.09(+0.16%) |
Sep 28, 2005 | 55.97 | 56.04 | 54.78 | 54.87 | 2,401,500 | -1.02(-1.83%) |
Sep 27, 2005 | 56.10 | 56.20 | 55.48 | 55.89 | 1,157,700 | -0.50(-0.89%) |
Sep 26, 2005 | 56.75 | 56.77 | 55.89 | 56.39 | 1,435,600 | -0.21(-0.37%) |
Sep 23, 2005 | 56.16 | 56.75 | 55.00 | 56.60 | 1,866,900 | +1.08(+1.95%) |
Sep 22, 2005 | 55.00 | 56.13 | 54.55 | 55.52 | 2,759,000 | +0.79(+1.44%) |
Sep 21, 2005 | 54.73 | 55.11 | 54.61 | 54.73 | 2,040,900 | -0.73(-1.32%) |
Sep 20, 2005 | 56.94 | 56.95 | 55.29 | 55.46 | 3,072,400 | -1.52(-2.67%) |
Sep 19, 2005 | 58.07 | 58.32 | 56.75 | 56.98 | 1,492,500 | -1.51(-2.58%) |
Sep 16, 2005 | 58.55 | 58.95 | 57.77 | 58.49 | 1,366,400 | +0.10(+0.17%) |
Sep 15, 2005 | 58.54 | 58.57 | 57.85 | 58.39 | 867,500 | +0.02(+0.03%) |
Sep 14, 2005 | 59.20 | 59.49 | 58.36 | 58.37 | 1,171,300 | -0.83(-1.40%) |
Sep 13, 2005 | 59.50 | 59.77 | 58.65 | 59.20 | 786,300 | -0.30(-0.50%) |
Sep 12, 2005 | 59.75 | 59.90 | 59.10 | 59.50 | 648,000 | -0.37(-0.62%) |
Sep 09, 2005 | 59.63 | 59.90 | 59.34 | 59.87 | 1,202,400 | +0.26(+0.44%) |
Sep 08, 2005 | 59.55 | 60.17 | 59.26 | 59.61 | 1,566,900 | -0.19(-0.32%) |
Sep 07, 2005 | 58.50 | 59.95 | 58.41 | 59.80 | 1,273,700 | +1.34(+2.29%) |
Sep 06, 2005 | 58.08 | 58.78 | 57.89 | 58.46 | 1,171,600 | +0.98(+1.70%) |
Sep 02, 2005 | 57.90 | 58.27 | 56.89 | 57.48 | 2,107,500 | -0.41(-0.71%) |
Sep 01, 2005 | 58.30 | 60.15 | 57.60 | 57.89 | 5,073,900 | -0.41(-0.70%) |
Aug 31, 2005 | 57.65 | 58.31 | 56.90 | 58.30 | 2,756,000 | +0.63(+1.09%) |
Aug 30, 2005 | 59.01 | 59.18 | 57.34 | 57.67 | 2,154,600 | -1.30(-2.20%) |
Aug 29, 2005 | 59.10 | 59.16 | 58.52 | 58.97 | 1,206,400 | -0.29(-0.49%) |
Aug 26, 2005 | 59.26 | 60.18 | 59.16 | 59.26 | 1,127,700 | -0.76(-1.27%) |
Aug 25, 2005 | 60.00 | 60.15 | 59.61 | 60.02 | 748,400 | +0.18(+0.30%) |
Aug 24, 2005 | 60.25 | 60.73 | 59.77 | 59.84 | 702,900 | -0.51(-0.85%) |
Aug 23, 2005 | 59.95 | 60.45 | 59.86 | 60.35 | 967,700 | +0.50(+0.84%) |
Aug 22, 2005 | 60.30 | 60.66 | 59.80 | 59.85 | 1,142,700 | -0.43(-0.71%) |
Aug 19, 2005 | 60.30 | 60.80 | 60.09 | 60.28 | 952,800 | +0.02(+0.03%) |
Aug 18, 2005 | 60.22 | 60.43 | 59.96 | 60.26 | 1,312,200 | +0.05(+0.08%) |
Aug 17, 2005 | 59.85 | 60.60 | 59.85 | 60.21 | 1,384,400 | +0.57(+0.96%) |
Aug 16, 2005 | 60.35 | 60.55 | 59.54 | 59.64 | 1,330,900 | -0.71(-1.18%) |
Aug 15, 2005 | 60.61 | 60.85 | 60.32 | 60.35 | 1,070,100 | -0.26(-0.43%) |
Aug 12, 2005 | 61.67 | 61.79 | 60.28 | 60.61 | 1,285,100 | -1.06(-1.72%) |
Aug 11, 2005 | 61.92 | 61.92 | 60.90 | 61.67 | 907,400 | -0.24(-0.39%) |
Aug 10, 2005 | 61.48 | 62.40 | 61.48 | 61.91 | 1,535,100 | +0.61(+1.00%) |
Aug 09, 2005 | 60.85 | 61.35 | 60.70 | 61.30 | 891,900 | +0.49(+0.81%) |
Aug 08, 2005 | 61.01 | 61.46 | 60.71 | 60.81 | 870,700 | -0.29(-0.47%) |
Aug 05, 2005 | 62.12 | 62.21 | 60.89 | 61.10 | 1,072,300 | -1.05(-1.69%) |
Aug 04, 2005 | 63.30 | 63.30 | 62.15 | 62.15 | 768,100 | -1.15(-1.82%) |
Aug 03, 2005 | 63.41 | 63.73 | 63.18 | 63.30 | 761,500 | -0.17(-0.27%) |
Aug 02, 2005 | 62.93 | 63.47 | 62.91 | 63.47 | 713,600 | +0.58(+0.92%) |