Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 54.72 | 55.92 | 54.59 | 55.64 | 2,098,026 | +0.99(+1.81%) |
Oct 28, 2005 | 53.84 | 54.74 | 53.63 | 54.65 | 2,080,395 | +0.81(+1.50%) |
Oct 27, 2005 | 53.51 | 54.07 | 53.36 | 53.84 | 1,642,930 | +0.37(+0.69%) |
Oct 26, 2005 | 52.94 | 54.25 | 52.94 | 53.47 | 2,713,373 | +0.54(+1.01%) |
Oct 25, 2005 | 53.18 | 53.28 | 52.55 | 52.93 | 1,372,740 | -0.24(-0.45%) |
Oct 24, 2005 | 52.46 | 53.29 | 52.28 | 53.17 | 1,257,927 | +0.95(+1.82%) |
Oct 21, 2005 | 52.11 | 52.46 | 51.66 | 52.22 | 1,670,881 | +0.60(+1.16%) |
Oct 20, 2005 | 52.56 | 52.68 | 51.35 | 51.62 | 1,386,500 | -0.94(-1.79%) |
Oct 19, 2005 | 50.96 | 52.58 | 50.63 | 52.56 | 1,892,910 | +1.11(+2.16%) |
Oct 18, 2005 | 52.05 | 52.11 | 51.42 | 51.45 | 1,636,767 | -0.61(-1.18%) |
Oct 17, 2005 | 51.92 | 52.49 | 51.63 | 52.07 | 1,766,200 | +0.04(+0.08%) |
Oct 14, 2005 | 51.91 | 52.35 | 51.77 | 52.02 | 1,642,787 | +0.13(+0.24%) |
Oct 13, 2005 | 51.98 | 52.46 | 51.77 | 51.90 | 2,684,132 | -0.54(-1.04%) |
Oct 12, 2005 | 52.76 | 53.52 | 52.24 | 52.44 | 2,340,839 | -0.55(-1.04%) |
Oct 11, 2005 | 53.52 | 54.12 | 52.85 | 52.99 | 3,113,140 | +0.00(+0.00%) |
Oct 10, 2005 | 53.72 | 54.05 | 52.97 | 52.99 | 1,343,356 | -0.74(-1.38%) |
Oct 07, 2005 | 53.45 | 53.82 | 53.20 | 53.73 | 1,550,621 | +0.68(+1.28%) |
Oct 06, 2005 | 53.44 | 53.72 | 52.87 | 53.06 | 1,543,024 | -0.03(-0.07%) |
Oct 05, 2005 | 53.69 | 53.79 | 53.09 | 53.09 | 1,363,136 | -0.59(-1.09%) |
Oct 04, 2005 | 54.10 | 54.30 | 53.63 | 53.68 | 1,230,979 | -0.06(-0.12%) |
Oct 03, 2005 | 53.86 | 53.94 | 53.28 | 53.74 | 2,350,729 | -0.10(-0.18%) |
Sep 30, 2005 | 53.39 | 53.87 | 53.11 | 53.84 | 1,699,119 | +0.52(+0.98%) |
Sep 29, 2005 | 52.88 | 53.58 | 52.78 | 53.31 | 2,809,838 | +0.43(+0.82%) |
Sep 28, 2005 | 52.30 | 53.01 | 52.27 | 52.88 | 2,188,042 | +0.89(+1.70%) |
Sep 27, 2005 | 52.06 | 52.19 | 51.40 | 52.00 | 1,681,488 | +0.06(+0.12%) |
Sep 26, 2005 | 52.74 | 53.16 | 51.66 | 51.93 | 1,537,721 | -0.50(-0.94%) |
Sep 23, 2005 | 52.43 | 52.74 | 51.33 | 52.43 | 1,973,036 | +0.90(+1.75%) |
Sep 22, 2005 | 51.02 | 51.55 | 50.36 | 51.53 | 2,039,544 | +0.40(+0.79%) |
Sep 21, 2005 | 52.22 | 52.22 | 50.96 | 51.12 | 2,505,104 | -1.22(-2.33%) |
Sep 20, 2005 | 52.35 | 53.32 | 52.31 | 52.35 | 1,499,593 | -0.64(-1.21%) |
Sep 19, 2005 | 53.22 | 53.22 | 52.63 | 52.99 | 2,072,512 | -0.23(-0.43%) |
Sep 16, 2005 | 52.53 | 53.25 | 52.49 | 53.22 | 2,770,994 | +0.93(+1.79%) |
Sep 15, 2005 | 52.15 | 52.29 | 51.96 | 52.28 | 1,240,583 | +0.61(+1.17%) |
Sep 14, 2005 | 52.52 | 52.53 | 51.63 | 51.68 | 2,125,833 | -0.84(-1.59%) |
Sep 13, 2005 | 52.95 | 53.02 | 52.49 | 52.51 | 2,413,798 | -0.40(-0.75%) |
Sep 12, 2005 | 53.02 | 53.32 | 52.74 | 52.91 | 1,615,983 | -0.33(-0.62%) |
Sep 09, 2005 | 52.60 | 53.50 | 52.53 | 53.24 | 1,549,618 | +0.65(+1.23%) |
Sep 08, 2005 | 52.97 | 52.97 | 52.44 | 52.59 | 1,412,444 | -0.36(-0.67%) |
Sep 07, 2005 | 52.58 | 53.17 | 52.48 | 52.95 | 1,824,969 | +0.29(+0.56%) |
Sep 06, 2005 | 51.98 | 52.69 | 51.94 | 52.65 | 1,813,358 | +0.82(+1.57%) |
Sep 02, 2005 | 51.49 | 52.06 | 51.40 | 51.84 | 2,907,164 | +0.33(+0.65%) |
Sep 01, 2005 | 50.80 | 51.51 | 50.59 | 51.50 | 2,558,138 | +0.54(+1.05%) |
Aug 31, 2005 | 50.82 | 50.99 | 49.90 | 50.96 | 3,146,394 | -0.07(-0.14%) |
Aug 30, 2005 | 51.01 | 51.21 | 50.62 | 51.03 | 2,038,684 | -0.33(-0.65%) |
Aug 29, 2005 | 51.45 | 51.70 | 51.07 | 51.37 | 5,340,887 | -0.75(-1.45%) |
Aug 26, 2005 | 52.78 | 52.78 | 51.69 | 52.12 | 2,120,387 | -0.70(-1.33%) |
Aug 25, 2005 | 52.95 | 53.08 | 52.74 | 52.83 | 796,094 | +0.08(+0.15%) |
Aug 24, 2005 | 53.32 | 53.39 | 52.62 | 52.75 | 1,233,273 | -0.57(-1.06%) |
Aug 23, 2005 | 53.72 | 53.80 | 53.28 | 53.31 | 900,157 | -0.47(-0.88%) |
Aug 22, 2005 | 53.54 | 54.10 | 53.41 | 53.79 | 956,632 | +0.33(+0.63%) |
Aug 19, 2005 | 53.58 | 53.70 | 53.28 | 53.45 | 781,617 | +0.16(+0.30%) |
Aug 18, 2005 | 53.36 | 53.48 | 52.86 | 53.29 | 1,247,320 | -0.06(-0.10%) |
Aug 17, 2005 | 53.56 | 53.68 | 53.27 | 53.35 | 1,288,744 | -0.16(-0.30%) |
Aug 16, 2005 | 54.06 | 54.06 | 53.48 | 53.51 | 1,042,778 | -0.53(-0.98%) |
Aug 15, 2005 | 54.13 | 54.27 | 53.83 | 54.04 | 1,286,307 | -0.16(-0.30%) |
Aug 12, 2005 | 54.54 | 54.56 | 53.87 | 54.20 | 945,022 | -0.34(-0.63%) |
Aug 11, 2005 | 54.35 | 54.57 | 54.15 | 54.54 | 852,856 | +0.30(+0.55%) |
Aug 10, 2005 | 54.49 | 54.93 | 54.03 | 54.24 | 1,625,300 | +0.04(+0.08%) |
Aug 09, 2005 | 53.96 | 54.61 | 53.75 | 54.20 | 1,518,514 | +0.73(+1.36%) |
Aug 08, 2005 | 53.48 | 53.88 | 53.04 | 53.48 | 2,183,168 | -0.35(-0.65%) |
Aug 05, 2005 | 52.49 | 55.48 | 52.49 | 53.82 | 4,153,195 | -2.28(-4.07%) |
Aug 04, 2005 | 57.14 | 57.14 | 55.88 | 56.11 | 2,810,842 | -1.03(-1.79%) |
Aug 03, 2005 | 56.51 | 57.56 | 56.48 | 57.13 | 3,143,671 | +0.66(+1.16%) |
Aug 02, 2005 | 56.44 | 56.91 | 56.18 | 56.48 | 2,999,474 | +0.34(+0.61%) |