Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 58.94 | 60.23 | 58.81 | 59.93 | 1,947,657 | +1.07(+1.81%) |
Oct 28, 2005 | 57.99 | 58.96 | 57.77 | 58.87 | 1,931,290 | +0.87(+1.50%) |
Oct 27, 2005 | 57.64 | 58.24 | 57.48 | 57.99 | 1,525,179 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.44 | 57.03 | 57.60 | 2,518,901 | +0.58(+1.01%) |
Oct 25, 2005 | 57.28 | 57.39 | 56.61 | 57.02 | 1,274,353 | -0.26(-0.45%) |
Oct 24, 2005 | 56.51 | 57.40 | 56.32 | 57.27 | 1,167,769 | +1.02(+1.82%) |
Oct 21, 2005 | 56.13 | 56.51 | 55.65 | 56.25 | 1,551,126 | +0.65(+1.16%) |
Oct 20, 2005 | 56.62 | 56.75 | 55.31 | 55.60 | 1,287,128 | -1.01(-1.79%) |
Oct 19, 2005 | 54.90 | 56.63 | 54.54 | 56.62 | 1,757,243 | +1.19(+2.16%) |
Oct 18, 2005 | 56.06 | 56.14 | 55.39 | 55.42 | 1,519,457 | -0.66(-1.18%) |
Oct 17, 2005 | 55.93 | 56.54 | 55.62 | 56.09 | 1,639,614 | +0.05(+0.08%) |
Oct 14, 2005 | 55.91 | 56.39 | 55.76 | 56.04 | 1,525,046 | +0.14(+0.24%) |
Oct 13, 2005 | 55.99 | 56.51 | 55.77 | 55.91 | 2,491,756 | -0.59(-1.04%) |
Oct 12, 2005 | 56.84 | 57.65 | 56.27 | 56.49 | 2,173,068 | -0.59(-1.04%) |
Oct 11, 2005 | 57.65 | 58.30 | 56.93 | 57.09 | 2,890,016 | +0.00(+0.00%) |
Oct 10, 2005 | 57.87 | 58.22 | 57.06 | 57.09 | 1,247,075 | -0.80(-1.38%) |
Oct 07, 2005 | 57.57 | 57.98 | 57.30 | 57.88 | 1,439,486 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.87 | 56.95 | 57.15 | 1,432,433 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.94 | 57.19 | 57.19 | 1,265,438 | -0.63(-1.09%) |
Oct 04, 2005 | 58.28 | 58.49 | 57.77 | 57.82 | 1,142,753 | -0.07(-0.12%) |
Oct 03, 2005 | 58.02 | 58.10 | 57.39 | 57.89 | 2,182,249 | -0.11(-0.18%) |
Sep 30, 2005 | 57.51 | 58.03 | 57.21 | 57.99 | 1,577,340 | +0.56(+0.98%) |
Sep 29, 2005 | 56.97 | 57.72 | 56.86 | 57.43 | 2,608,453 | +0.47(+0.82%) |
Sep 28, 2005 | 56.34 | 57.10 | 56.30 | 56.97 | 2,031,221 | +0.95(+1.70%) |
Sep 27, 2005 | 56.08 | 56.22 | 55.36 | 56.01 | 1,560,973 | +0.07(+0.12%) |
Sep 26, 2005 | 56.81 | 57.27 | 55.65 | 55.94 | 1,427,510 | -0.53(-0.94%) |
Sep 23, 2005 | 56.48 | 56.81 | 55.30 | 56.48 | 1,831,625 | +0.97(+1.75%) |
Sep 22, 2005 | 54.96 | 55.53 | 54.24 | 55.51 | 1,893,367 | +0.44(+0.79%) |
Sep 21, 2005 | 56.25 | 56.25 | 54.90 | 55.07 | 2,325,559 | -1.32(-2.33%) |
Sep 20, 2005 | 56.39 | 57.44 | 56.35 | 56.39 | 1,392,115 | -0.69(-1.21%) |
Sep 19, 2005 | 57.33 | 57.33 | 56.69 | 57.08 | 1,923,972 | -0.25(-0.43%) |
Sep 16, 2005 | 56.59 | 57.36 | 56.54 | 57.33 | 2,572,393 | +1.01(+1.79%) |
Sep 15, 2005 | 56.18 | 56.33 | 55.97 | 56.32 | 1,151,668 | +0.65(+1.17%) |
Sep 14, 2005 | 56.57 | 56.59 | 55.62 | 55.66 | 1,973,472 | -0.90(-1.59%) |
Sep 13, 2005 | 57.04 | 57.12 | 56.54 | 56.57 | 2,240,797 | -0.43(-0.75%) |
Sep 12, 2005 | 57.12 | 57.44 | 56.81 | 57.00 | 1,500,163 | -0.35(-0.62%) |
Sep 09, 2005 | 56.66 | 57.63 | 56.59 | 57.35 | 1,438,554 | +0.70(+1.23%) |
Sep 08, 2005 | 57.06 | 57.06 | 56.48 | 56.65 | 1,311,212 | -0.38(-0.67%) |
Sep 07, 2005 | 56.64 | 57.27 | 56.53 | 57.03 | 1,694,170 | +0.32(+0.56%) |
Sep 06, 2005 | 55.99 | 56.76 | 55.95 | 56.72 | 1,683,392 | +0.88(+1.57%) |
Sep 02, 2005 | 55.47 | 56.08 | 55.37 | 55.84 | 2,698,803 | +0.36(+0.65%) |
Sep 01, 2005 | 54.73 | 55.49 | 54.50 | 55.48 | 2,374,793 | +0.58(+1.05%) |
Aug 31, 2005 | 54.75 | 54.93 | 53.76 | 54.90 | 2,920,887 | -0.08(-0.14%) |
Aug 30, 2005 | 54.94 | 55.16 | 54.53 | 54.97 | 1,892,569 | -0.36(-0.65%) |
Aug 29, 2005 | 55.42 | 55.69 | 55.01 | 55.33 | 4,958,097 | -0.81(-1.45%) |
Aug 26, 2005 | 56.85 | 56.86 | 55.68 | 56.15 | 1,968,415 | -0.76(-1.33%) |
Aug 25, 2005 | 57.03 | 57.18 | 56.81 | 56.91 | 739,037 | +0.08(+0.15%) |
Aug 24, 2005 | 57.44 | 57.51 | 56.68 | 56.82 | 1,144,882 | -0.61(-1.06%) |
Aug 23, 2005 | 57.87 | 57.96 | 57.39 | 57.43 | 835,641 | -0.51(-0.88%) |
Aug 22, 2005 | 57.67 | 58.27 | 57.53 | 57.94 | 888,069 | +0.36(+0.63%) |
Aug 19, 2005 | 57.72 | 57.84 | 57.39 | 57.58 | 725,597 | +0.17(+0.30%) |
Aug 18, 2005 | 57.48 | 57.60 | 56.94 | 57.41 | 1,157,922 | -0.06(-0.10%) |
Aug 17, 2005 | 57.69 | 57.82 | 57.39 | 57.47 | 1,196,378 | -0.17(-0.30%) |
Aug 16, 2005 | 58.24 | 58.24 | 57.61 | 57.64 | 968,040 | -0.57(-0.98%) |
Aug 15, 2005 | 58.31 | 58.46 | 57.99 | 58.21 | 1,194,116 | -0.17(-0.30%) |
Aug 12, 2005 | 58.75 | 58.77 | 58.02 | 58.39 | 877,290 | -0.37(-0.63%) |
Aug 11, 2005 | 58.54 | 58.78 | 58.33 | 58.75 | 791,730 | +0.32(+0.55%) |
Aug 10, 2005 | 58.69 | 59.17 | 58.21 | 58.43 | 1,508,812 | +0.05(+0.08%) |
Aug 09, 2005 | 58.13 | 58.83 | 57.90 | 58.39 | 1,409,679 | +0.78(+1.36%) |
Aug 08, 2005 | 57.60 | 58.04 | 57.13 | 57.60 | 2,026,697 | -0.38(-0.65%) |
Aug 05, 2005 | 56.54 | 59.76 | 56.54 | 57.98 | 3,855,529 | -2.46(-4.07%) |
Aug 04, 2005 | 61.55 | 61.55 | 60.20 | 60.44 | 2,609,384 | -1.10(-1.80%) |
Aug 03, 2005 | 60.87 | 62.00 | 60.84 | 61.54 | 2,918,359 | +0.71(+1.16%) |
Aug 02, 2005 | 60.80 | 61.30 | 60.52 | 60.84 | 2,784,497 | +0.37(+0.61%) |