Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 68.77 | 70.21 | 68.67 | 70.21 | 17,441 | +1.63(+2.37%) |
Oct 28, 2005 | 66.60 | 68.67 | 66.60 | 68.58 | 10,170 | +2.26(+3.41%) |
Oct 27, 2005 | 66.33 | 66.51 | 65.69 | 66.33 | 10,137 | +0.09(+0.14%) |
Oct 26, 2005 | 66.42 | 67.50 | 66.05 | 66.23 | 7,613 | -0.54(-0.81%) |
Oct 25, 2005 | 65.69 | 66.78 | 65.51 | 66.78 | 9,827 | +0.81(+1.23%) |
Oct 24, 2005 | 66.87 | 68.04 | 65.96 | 65.96 | 10,413 | -0.90(-1.35%) |
Oct 21, 2005 | 66.78 | 67.59 | 65.96 | 66.87 | 10,623 | +0.18(+0.27%) |
Oct 20, 2005 | 66.87 | 67.86 | 65.60 | 66.69 | 10,756 | -0.18(-0.27%) |
Oct 19, 2005 | 63.89 | 66.87 | 63.89 | 66.87 | 13,811 | +2.71(+4.23%) |
Oct 18, 2005 | 63.70 | 64.16 | 62.53 | 64.16 | 33,897 | +0.63(+1.00%) |
Oct 17, 2005 | 62.53 | 63.52 | 62.44 | 63.52 | 25,575 | +0.99(+1.59%) |
Oct 14, 2005 | 62.71 | 62.71 | 61.90 | 62.53 | 10,137 | +0.36(+0.58%) |
Oct 13, 2005 | 62.62 | 63.07 | 61.63 | 62.17 | 23,693 | -0.81(-1.29%) |
Oct 12, 2005 | 63.34 | 63.80 | 62.80 | 62.98 | 17,529 | -0.72(-1.13%) |
Oct 11, 2005 | 64.25 | 65.06 | 63.43 | 63.70 | 30,134 | -0.27(-0.42%) |
Oct 10, 2005 | 65.78 | 65.78 | 62.30 | 63.98 | 66,820 | +1.27(+2.02%) |
Oct 07, 2005 | 62.62 | 63.61 | 61.99 | 62.71 | 4,415 | +0.45(+0.73%) |
Oct 06, 2005 | 63.61 | 63.98 | 62.17 | 62.26 | 7,005 | -0.99(-1.57%) |
Oct 05, 2005 | 62.98 | 63.34 | 62.80 | 63.25 | 48,582 | -0.09(-0.14%) |
Oct 04, 2005 | 63.70 | 64.07 | 62.98 | 63.34 | 9,650 | -0.36(-0.57%) |
Oct 03, 2005 | 62.98 | 63.70 | 62.44 | 63.70 | 12,859 | +0.99(+1.59%) |
Sep 30, 2005 | 63.34 | 63.70 | 61.45 | 62.71 | 16,035 | -0.63(-1.00%) |
Sep 29, 2005 | 62.98 | 63.52 | 62.53 | 63.34 | 10,823 | +0.45(+0.72%) |
Sep 28, 2005 | 62.89 | 62.98 | 61.81 | 62.89 | 35,977 | +0.27(+0.43%) |
Sep 27, 2005 | 63.98 | 64.25 | 61.27 | 62.62 | 41,123 | -1.36(-2.12%) |
Sep 26, 2005 | 64.07 | 64.79 | 63.70 | 63.98 | 15,128 | +0.09(+0.14%) |
Sep 23, 2005 | 63.89 | 63.98 | 63.61 | 63.89 | 67,573 | +0.18(+0.28%) |
Sep 22, 2005 | 63.70 | 64.25 | 63.34 | 63.70 | 22,055 | -0.09(-0.14%) |
Sep 21, 2005 | 64.88 | 64.97 | 63.80 | 63.80 | 31,562 | -1.45(-2.22%) |
Sep 20, 2005 | 65.78 | 67.05 | 64.88 | 65.24 | 8,997 | -0.27(-0.41%) |
Sep 19, 2005 | 66.42 | 66.42 | 65.24 | 65.51 | 7,591 | -0.63(-0.96%) |
Sep 16, 2005 | 64.43 | 66.33 | 64.16 | 66.14 | 22,919 | +2.44(+3.83%) |
Sep 15, 2005 | 62.80 | 63.89 | 62.53 | 63.70 | 6,319 | +0.99(+1.59%) |
Sep 14, 2005 | 62.98 | 63.52 | 62.26 | 62.71 | 6,706 | -0.18(-0.29%) |
Sep 13, 2005 | 62.80 | 63.52 | 62.17 | 62.89 | 12,826 | -0.27(-0.43%) |
Sep 12, 2005 | 63.80 | 63.80 | 63.16 | 63.16 | 16,389 | -0.63(-0.99%) |
Sep 09, 2005 | 63.98 | 64.25 | 63.70 | 63.80 | 3,552 | -0.27(-0.42%) |
Sep 08, 2005 | 64.16 | 64.43 | 63.70 | 64.07 | 6,651 | -0.45(-0.70%) |
Sep 07, 2005 | 63.70 | 64.52 | 63.43 | 64.52 | 7,813 | +0.81(+1.28%) |
Sep 06, 2005 | 63.34 | 63.70 | 62.89 | 63.70 | 4,902 | +0.54(+0.86%) |
Sep 02, 2005 | 62.53 | 63.98 | 62.53 | 63.16 | 5,854 | +0.63(+1.01%) |
Sep 01, 2005 | 62.08 | 63.52 | 61.81 | 62.53 | 15,626 | +0.45(+0.73%) |
Aug 31, 2005 | 61.27 | 62.35 | 60.90 | 62.08 | 12,117 | +0.81(+1.33%) |
Aug 30, 2005 | 61.81 | 61.81 | 60.27 | 61.27 | 12,837 | -0.72(-1.17%) |
Aug 29, 2005 | 60.45 | 62.08 | 60.27 | 61.99 | 9,926 | +1.63(+2.69%) |
Aug 26, 2005 | 61.90 | 62.26 | 60.36 | 60.36 | 11,055 | -1.54(-2.48%) |
Aug 25, 2005 | 61.27 | 62.62 | 60.90 | 61.90 | 7,115 | +0.81(+1.33%) |
Aug 24, 2005 | 61.45 | 62.53 | 60.99 | 61.08 | 39,884 | -0.36(-0.59%) |
Aug 23, 2005 | 61.45 | 62.08 | 60.99 | 61.45 | 8,930 | -0.18(-0.29%) |
Aug 22, 2005 | 62.44 | 62.80 | 61.36 | 61.63 | 16,965 | -0.45(-0.73%) |
Aug 19, 2005 | 62.62 | 62.98 | 61.90 | 62.08 | 6,230 | -0.54(-0.87%) |
Aug 18, 2005 | 62.62 | 62.89 | 62.08 | 62.62 | 46,059 | -0.09(-0.14%) |
Aug 17, 2005 | 61.63 | 62.98 | 61.45 | 62.71 | 28,031 | +0.90(+1.46%) |
Aug 16, 2005 | 62.35 | 62.71 | 61.72 | 61.81 | 6,805 | -0.81(-1.30%) |
Aug 15, 2005 | 61.17 | 62.62 | 61.17 | 62.62 | 11,453 | +1.45(+2.36%) |
Aug 12, 2005 | 62.80 | 63.25 | 60.72 | 61.17 | 11,874 | -1.81(-2.87%) |
Aug 11, 2005 | 62.35 | 63.25 | 61.81 | 62.98 | 6,296 | +0.45(+0.72%) |
Aug 10, 2005 | 62.44 | 63.80 | 62.08 | 62.53 | 11,564 | +0.18(+0.29%) |
Aug 09, 2005 | 62.35 | 62.80 | 62.08 | 62.35 | 8,056 | +0.27(+0.44%) |
Aug 08, 2005 | 62.53 | 62.80 | 61.54 | 62.08 | 12,826 | +0.00(+0.00%) |
Aug 05, 2005 | 64.52 | 64.52 | 61.99 | 62.08 | 16,478 | -2.44(-3.78%) |
Aug 04, 2005 | 66.14 | 66.69 | 64.43 | 64.52 | 10,247 | -1.90(-2.86%) |
Aug 03, 2005 | 66.60 | 66.87 | 66.42 | 66.42 | 4,670 | -0.18(-0.27%) |
Aug 02, 2005 | 67.05 | 67.41 | 66.51 | 66.60 | 8,543 | -0.18(-0.27%) |