Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 54.71 | 55.91 | 54.58 | 55.63 | 2,098,332 | +0.99(+1.81%) |
Oct 28, 2005 | 53.83 | 54.73 | 53.62 | 54.64 | 2,080,699 | +0.81(+1.50%) |
Oct 27, 2005 | 53.50 | 54.06 | 53.36 | 53.83 | 1,643,170 | +0.37(+0.69%) |
Oct 26, 2005 | 52.93 | 54.24 | 52.93 | 53.46 | 2,713,768 | +0.54(+1.01%) |
Oct 25, 2005 | 53.17 | 53.27 | 52.55 | 52.92 | 1,372,940 | -0.24(-0.45%) |
Oct 24, 2005 | 52.46 | 53.28 | 52.27 | 53.16 | 1,258,110 | +0.95(+1.82%) |
Oct 21, 2005 | 52.10 | 52.46 | 51.65 | 52.21 | 1,671,125 | +0.60(+1.16%) |
Oct 20, 2005 | 52.55 | 52.67 | 51.34 | 51.61 | 1,386,702 | -0.94(-1.79%) |
Oct 19, 2005 | 50.96 | 52.57 | 50.62 | 52.55 | 1,893,186 | +1.11(+2.16%) |
Oct 18, 2005 | 52.04 | 52.11 | 51.41 | 51.44 | 1,637,005 | -0.61(-1.18%) |
Oct 17, 2005 | 51.91 | 52.48 | 51.63 | 52.06 | 1,766,458 | +0.04(+0.08%) |
Oct 14, 2005 | 51.90 | 52.34 | 51.76 | 52.02 | 1,643,026 | +0.13(+0.24%) |
Oct 13, 2005 | 51.97 | 52.46 | 51.77 | 51.89 | 2,684,523 | -0.54(-1.04%) |
Oct 12, 2005 | 52.76 | 53.51 | 52.23 | 52.44 | 2,341,180 | -0.55(-1.04%) |
Oct 11, 2005 | 53.51 | 54.11 | 52.84 | 52.99 | 3,113,593 | +0.00(+0.00%) |
Oct 10, 2005 | 53.71 | 54.04 | 52.97 | 52.99 | 1,343,551 | -0.74(-1.38%) |
Oct 07, 2005 | 53.44 | 53.82 | 53.19 | 53.73 | 1,550,847 | +0.68(+1.28%) |
Oct 06, 2005 | 53.43 | 53.71 | 52.86 | 53.05 | 1,543,249 | -0.03(-0.07%) |
Oct 05, 2005 | 53.68 | 53.78 | 53.08 | 53.08 | 1,363,335 | -0.59(-1.09%) |
Oct 04, 2005 | 54.10 | 54.29 | 53.62 | 53.67 | 1,231,159 | -0.06(-0.12%) |
Oct 03, 2005 | 53.85 | 53.93 | 53.27 | 53.73 | 2,351,072 | -0.10(-0.18%) |
Sep 30, 2005 | 53.38 | 53.87 | 53.10 | 53.83 | 1,699,366 | +0.52(+0.98%) |
Sep 29, 2005 | 52.87 | 53.57 | 52.78 | 53.31 | 2,810,248 | +0.43(+0.82%) |
Sep 28, 2005 | 52.30 | 53.00 | 52.26 | 52.87 | 2,188,361 | +0.89(+1.70%) |
Sep 27, 2005 | 52.05 | 52.18 | 51.39 | 51.99 | 1,681,733 | +0.06(+0.12%) |
Sep 26, 2005 | 52.74 | 53.15 | 51.65 | 51.93 | 1,537,945 | -0.50(-0.94%) |
Sep 23, 2005 | 52.42 | 52.74 | 51.33 | 52.42 | 1,973,323 | +0.90(+1.75%) |
Sep 22, 2005 | 51.01 | 51.54 | 50.35 | 51.52 | 2,039,841 | +0.40(+0.79%) |
Sep 21, 2005 | 52.21 | 52.21 | 50.96 | 51.12 | 2,505,469 | -1.22(-2.33%) |
Sep 20, 2005 | 52.34 | 53.31 | 52.30 | 52.34 | 1,499,812 | -0.64(-1.21%) |
Sep 19, 2005 | 53.21 | 53.21 | 52.62 | 52.98 | 2,072,814 | -0.23(-0.43%) |
Sep 16, 2005 | 52.53 | 53.24 | 52.48 | 53.21 | 2,771,398 | +0.93(+1.79%) |
Sep 15, 2005 | 52.14 | 52.28 | 51.95 | 52.27 | 1,240,764 | +0.61(+1.17%) |
Sep 14, 2005 | 52.51 | 52.53 | 51.63 | 51.67 | 2,126,143 | -0.84(-1.59%) |
Sep 13, 2005 | 52.94 | 53.01 | 52.48 | 52.50 | 2,414,149 | -0.40(-0.75%) |
Sep 12, 2005 | 53.01 | 53.31 | 52.74 | 52.90 | 1,616,218 | -0.33(-0.62%) |
Sep 09, 2005 | 52.59 | 53.49 | 52.53 | 53.23 | 1,549,844 | +0.65(+1.23%) |
Sep 08, 2005 | 52.96 | 52.96 | 52.43 | 52.58 | 1,412,650 | -0.36(-0.67%) |
Sep 07, 2005 | 52.57 | 53.16 | 52.47 | 52.94 | 1,825,234 | +0.29(+0.56%) |
Sep 06, 2005 | 51.97 | 52.69 | 51.93 | 52.64 | 1,813,622 | +0.82(+1.57%) |
Sep 02, 2005 | 51.49 | 52.05 | 51.40 | 51.83 | 2,907,588 | +0.33(+0.65%) |
Sep 01, 2005 | 50.80 | 51.51 | 50.59 | 51.49 | 2,558,511 | +0.54(+1.05%) |
Aug 31, 2005 | 50.82 | 50.98 | 49.90 | 50.96 | 3,146,853 | -0.07(-0.14%) |
Aug 30, 2005 | 51.00 | 51.20 | 50.61 | 51.03 | 2,038,981 | -0.33(-0.65%) |
Aug 29, 2005 | 51.44 | 51.69 | 51.06 | 51.36 | 5,341,665 | -0.75(-1.45%) |
Aug 26, 2005 | 52.77 | 52.78 | 51.68 | 52.11 | 2,120,695 | -0.70(-1.33%) |
Aug 25, 2005 | 52.94 | 53.08 | 52.74 | 52.82 | 796,210 | +0.08(+0.15%) |
Aug 24, 2005 | 53.31 | 53.38 | 52.61 | 52.74 | 1,233,452 | -0.56(-1.06%) |
Aug 23, 2005 | 53.71 | 53.80 | 53.27 | 53.31 | 900,288 | -0.47(-0.88%) |
Aug 22, 2005 | 53.53 | 54.09 | 53.40 | 53.78 | 956,771 | +0.33(+0.63%) |
Aug 19, 2005 | 53.57 | 53.69 | 53.27 | 53.45 | 781,731 | +0.16(+0.30%) |
Aug 18, 2005 | 53.35 | 53.47 | 52.85 | 53.29 | 1,247,501 | -0.06(-0.10%) |
Aug 17, 2005 | 53.55 | 53.67 | 53.27 | 53.34 | 1,288,932 | -0.16(-0.30%) |
Aug 16, 2005 | 54.05 | 54.05 | 53.47 | 53.50 | 1,042,929 | -0.53(-0.98%) |
Aug 15, 2005 | 54.12 | 54.26 | 53.82 | 54.03 | 1,286,495 | -0.16(-0.30%) |
Aug 12, 2005 | 54.53 | 54.55 | 53.86 | 54.19 | 945,159 | -0.34(-0.63%) |
Aug 11, 2005 | 54.34 | 54.56 | 54.14 | 54.53 | 852,980 | +0.30(+0.55%) |
Aug 10, 2005 | 54.48 | 54.93 | 54.03 | 54.23 | 1,625,537 | +0.04(+0.08%) |
Aug 09, 2005 | 53.96 | 54.60 | 53.74 | 54.19 | 1,518,735 | +0.73(+1.36%) |
Aug 08, 2005 | 53.47 | 53.87 | 53.03 | 53.47 | 2,183,486 | -0.35(-0.65%) |
Aug 05, 2005 | 52.48 | 55.47 | 52.48 | 53.82 | 4,153,800 | -2.28(-4.07%) |
Aug 04, 2005 | 57.13 | 57.13 | 55.87 | 56.10 | 2,811,251 | -1.03(-1.80%) |
Aug 03, 2005 | 56.50 | 57.55 | 56.47 | 57.12 | 3,144,129 | +0.66(+1.16%) |
Aug 02, 2005 | 56.43 | 56.90 | 56.17 | 56.47 | 2,999,911 | +0.34(+0.61%) |