Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 69.00 | 71.65 | 68.43 | 70.90 | 726,097 | +3.34(+4.94%) |
Oct 28, 2005 | 67.36 | 69.88 | 65.70 | 67.56 | 1,549,192 | -7.02(-9.41%) |
Oct 27, 2005 | 75.00 | 75.50 | 73.18 | 74.58 | 781,356 | -0.61(-0.81%) |
Oct 26, 2005 | 75.34 | 76.30 | 74.80 | 75.19 | 247,025 | -0.05(-0.07%) |
Oct 25, 2005 | 75.17 | 75.40 | 73.61 | 75.24 | 335,340 | +0.11(+0.15%) |
Oct 24, 2005 | 73.14 | 75.13 | 72.77 | 75.13 | 412,011 | +2.75(+3.80%) |
Oct 21, 2005 | 71.01 | 72.69 | 70.86 | 72.38 | 438,507 | +1.90(+2.70%) |
Oct 20, 2005 | 70.22 | 71.18 | 69.80 | 70.48 | 253,010 | +0.26(+0.37%) |
Oct 19, 2005 | 69.51 | 70.23 | 68.06 | 70.22 | 254,114 | +0.86(+1.24%) |
Oct 18, 2005 | 69.62 | 70.35 | 69.35 | 69.36 | 209,182 | -0.16(-0.23%) |
Oct 17, 2005 | 69.00 | 69.53 | 68.43 | 69.52 | 175,485 | +0.67(+0.97%) |
Oct 14, 2005 | 68.60 | 69.36 | 67.99 | 68.85 | 301,829 | +0.64(+0.94%) |
Oct 13, 2005 | 67.59 | 68.36 | 66.50 | 68.21 | 243,751 | +0.88(+1.31%) |
Oct 12, 2005 | 66.70 | 67.57 | 65.44 | 67.33 | 443,174 | +0.33(+0.49%) |
Oct 11, 2005 | 67.38 | 68.00 | 66.85 | 67.00 | 232,350 | -0.08(-0.12%) |
Oct 10, 2005 | 67.63 | 68.05 | 66.64 | 67.08 | 180,825 | -0.36(-0.53%) |
Oct 07, 2005 | 66.71 | 67.62 | 65.92 | 67.44 | 291,280 | +1.23(+1.86%) |
Oct 06, 2005 | 66.61 | 68.18 | 64.66 | 66.21 | 915,018 | -3.22(-4.64%) |
Oct 05, 2005 | 69.93 | 71.00 | 68.64 | 69.43 | 326,754 | -0.18(-0.26%) |
Oct 04, 2005 | 71.53 | 71.99 | 69.50 | 69.61 | 274,528 | -1.62(-2.27%) |
Oct 03, 2005 | 70.80 | 71.90 | 69.72 | 71.23 | 300,075 | +0.94(+1.34%) |
Sep 30, 2005 | 69.66 | 70.67 | 69.50 | 70.29 | 171,508 | +0.12(+0.17%) |
Sep 29, 2005 | 68.60 | 70.70 | 68.14 | 70.17 | 346,519 | +1.56(+2.27%) |
Sep 28, 2005 | 68.94 | 69.58 | 68.25 | 68.61 | 177,465 | -0.12(-0.17%) |
Sep 27, 2005 | 68.48 | 69.50 | 68.06 | 68.73 | 220,487 | -0.24(-0.35%) |
Sep 26, 2005 | 69.40 | 70.00 | 68.27 | 68.97 | 321,008 | -0.08(-0.12%) |
Sep 23, 2005 | 69.05 | 69.23 | 66.49 | 69.05 | 297,757 | +1.97(+2.94%) |
Sep 22, 2005 | 67.08 | 68.08 | 64.39 | 67.08 | 421,495 | -0.70(-1.03%) |
Sep 21, 2005 | 68.80 | 69.03 | 67.53 | 67.78 | 322,772 | -1.45(-2.09%) |
Sep 20, 2005 | 68.78 | 70.48 | 68.16 | 69.23 | 556,210 | +0.88(+1.29%) |
Sep 19, 2005 | 70.55 | 71.20 | 68.09 | 68.35 | 1,027,141 | -4.86(-6.64%) |
Sep 16, 2005 | 73.45 | 73.74 | 72.99 | 73.21 | 308,504 | +0.32(+0.44%) |
Sep 15, 2005 | 74.45 | 74.67 | 72.72 | 72.89 | 354,902 | -1.34(-1.81%) |
Sep 14, 2005 | 73.80 | 75.80 | 73.73 | 74.23 | 422,100 | +0.50(+0.68%) |
Sep 13, 2005 | 74.22 | 74.65 | 73.08 | 73.73 | 337,270 | -0.64(-0.86%) |
Sep 12, 2005 | 75.30 | 76.00 | 74.23 | 74.37 | 274,014 | -1.03(-1.37%) |
Sep 09, 2005 | 75.00 | 75.70 | 74.99 | 75.40 | 333,148 | +0.62(+0.82%) |
Sep 08, 2005 | 75.70 | 76.00 | 74.66 | 74.78 | 425,046 | -1.36(-1.78%) |
Sep 07, 2005 | 78.18 | 78.65 | 75.81 | 76.14 | 574,793 | -1.86(-2.38%) |
Sep 06, 2005 | 76.20 | 78.18 | 76.18 | 78.00 | 399,864 | +1.93(+2.54%) |
Sep 02, 2005 | 76.49 | 76.80 | 75.27 | 76.07 | 178,158 | -0.13(-0.17%) |
Sep 01, 2005 | 77.20 | 77.82 | 76.11 | 76.20 | 246,580 | -0.80(-1.04%) |
Aug 31, 2005 | 75.10 | 77.00 | 75.10 | 77.00 | 313,473 | +1.60(+2.12%) |
Aug 30, 2005 | 75.56 | 75.83 | 74.91 | 75.40 | 252,662 | -0.08(-0.11%) |
Aug 29, 2005 | 74.15 | 75.77 | 73.25 | 75.48 | 292,494 | +1.38(+1.86%) |
Aug 26, 2005 | 73.81 | 74.43 | 73.29 | 74.10 | 343,099 | +0.11(+0.15%) |
Aug 25, 2005 | 76.26 | 76.42 | 73.47 | 73.99 | 501,682 | -1.70(-2.25%) |
Aug 24, 2005 | 76.47 | 78.00 | 75.46 | 75.69 | 330,479 | -1.01(-1.32%) |
Aug 23, 2005 | 77.40 | 78.35 | 76.25 | 76.70 | 354,393 | -0.98(-1.26%) |
Aug 22, 2005 | 75.80 | 77.93 | 75.12 | 77.68 | 564,975 | +2.26(+3.00%) |
Aug 19, 2005 | 76.48 | 77.08 | 75.06 | 75.42 | 364,803 | -0.73(-0.96%) |
Aug 18, 2005 | 77.00 | 77.40 | 75.99 | 76.15 | 305,447 | -1.19(-1.54%) |
Aug 17, 2005 | 77.20 | 77.95 | 76.30 | 77.34 | 346,164 | +0.94(+1.23%) |
Aug 16, 2005 | 79.76 | 80.13 | 75.76 | 76.40 | 1,134,075 | -5.00(-6.14%) |
Aug 15, 2005 | 76.70 | 82.05 | 76.34 | 81.40 | 1,281,539 | +5.08(+6.66%) |
Aug 12, 2005 | 77.20 | 77.20 | 75.92 | 76.32 | 331,892 | -0.81(-1.05%) |
Aug 11, 2005 | 75.52 | 77.75 | 75.15 | 77.13 | 506,539 | +2.02(+2.69%) |
Aug 10, 2005 | 75.50 | 76.89 | 74.67 | 75.11 | 760,129 | +1.75(+2.39%) |
Aug 09, 2005 | 73.35 | 74.30 | 72.52 | 73.36 | 291,252 | +0.70(+0.96%) |
Aug 08, 2005 | 74.11 | 74.76 | 72.30 | 72.66 | 362,883 | -0.73(-0.99%) |
Aug 05, 2005 | 75.00 | 75.75 | 72.66 | 73.39 | 464,051 | -1.98(-2.63%) |
Aug 04, 2005 | 76.34 | 77.00 | 75.17 | 75.37 | 336,689 | -1.08(-1.41%) |
Aug 03, 2005 | 77.74 | 78.74 | 76.42 | 76.45 | 561,480 | -1.76(-2.25%) |
Aug 02, 2005 | 78.15 | 79.89 | 77.56 | 78.21 | 605,232 | -0.04(-0.05%) |