Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 74.80 | 75.15 | 74.00 | 75.15 | 70,863 | +0.35(+0.47%) |
Oct 28, 2005 | 74.80 | 74.80 | 73.20 | 74.80 | 225,033 | +0.50(+0.67%) |
Oct 27, 2005 | 74.30 | 75.10 | 74.05 | 74.30 | 67,653 | -0.45(-0.60%) |
Oct 26, 2005 | 74.75 | 74.95 | 74.00 | 74.75 | 143,360 | +0.75(+1.01%) |
Oct 25, 2005 | 74.00 | 74.25 | 73.30 | 74.00 | 129,468 | +1.40(+1.93%) |
Oct 24, 2005 | 72.60 | 72.65 | 71.90 | 72.60 | 97,928 | +0.65(+0.90%) |
Oct 21, 2005 | 71.95 | 71.95 | 71.10 | 71.95 | 178,823 | -0.30(-0.42%) |
Oct 20, 2005 | 72.25 | 72.85 | 71.95 | 72.25 | 132,750 | -0.65(-0.89%) |
Oct 19, 2005 | 72.90 | 72.95 | 72.20 | 72.90 | 185,634 | -2.00(-2.67%) |
Oct 18, 2005 | 74.90 | 74.90 | 73.35 | 74.90 | 145,148 | +1.60(+2.18%) |
Oct 17, 2005 | 73.30 | 73.50 | 72.50 | 73.30 | 158,035 | +0.95(+1.31%) |
Oct 14, 2005 | 72.35 | 72.40 | 71.40 | 72.35 | 168,515 | +0.45(+0.63%) |
Oct 13, 2005 | 72.70 | 71.90 | 70.83 | 71.90 | 149,867 | -0.80(-1.10%) |
Oct 12, 2005 | 72.70 | 73.70 | 72.35 | 72.70 | 160,065 | -0.85(-1.16%) |
Oct 11, 2005 | 73.55 | 73.70 | 62.69 | 73.55 | 209,753 | +1.65(+2.29%) |
Oct 10, 2005 | 72.70 | 72.00 | 71.40 | 71.90 | 99,942 | -0.80(-1.10%) |
Oct 07, 2005 | 72.70 | 72.85 | 72.10 | 72.70 | 182,815 | +1.25(+1.75%) |
Oct 06, 2005 | 71.45 | 71.45 | 71.45 | 71.45 | 0 | +0.65(+0.92%) |
Oct 05, 2005 | 70.80 | 70.80 | 70.80 | 70.80 | 0 | -0.20(-0.28%) |
Oct 04, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 71.20 | 70.20 | 71.00 | 408,293 | +0.90(+1.28%) | |
Sep 30, 2005 | 70.25 | 69.10 | 70.10 | 165,994 | +0.95(+1.37%) | |
Sep 29, 2005 | 69.20 | 68.38 | 69.15 | 138,540 | +0.30(+0.44%) | |
Sep 28, 2005 | 68.85 | 68.90 | 67.85 | 68.85 | 239,748 | -0.05(-0.07%) |
Sep 27, 2005 | 68.90 | 69.70 | 68.90 | 68.90 | 238,696 | -0.60(-0.86%) |
Sep 26, 2005 | 69.50 | 70.30 | 69.25 | 69.50 | 151,176 | -0.60(-0.86%) |
Sep 23, 2005 | 70.10 | 71.40 | 69.80 | 70.10 | 300,324 | -2.05(-2.84%) |
Sep 22, 2005 | 72.15 | 72.50 | 71.55 | 72.15 | 108,503 | +1.00(+1.41%) |
Sep 21, 2005 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.15 | 72.15 | 71.15 | 71.15 | 101,268 | -0.85(-1.18%) |
Sep 19, 2005 | 72.00 | 72.45 | 71.71 | 72.00 | 180,617 | -0.30(-0.41%) |
Sep 16, 2005 | 72.30 | 72.30 | 71.75 | 72.30 | 142,446 | +1.62(+2.30%) |
Sep 15, 2005 | 70.67 | 71.58 | 70.60 | 70.67 | 158,510 | -1.53(-2.11%) |
Sep 14, 2005 | 72.20 | 72.80 | 72.20 | 72.20 | 158,169 | -0.30(-0.41%) |
Sep 13, 2005 | 72.50 | 73.00 | 71.80 | 72.50 | 216,967 | -0.20(-0.28%) |
Sep 12, 2005 | 72.70 | 72.75 | 72.00 | 72.70 | 98,179 | -1.05(-1.42%) |
Sep 09, 2005 | 73.75 | 73.75 | 72.95 | 73.75 | 75,769 | +1.00(+1.37%) |
Sep 08, 2005 | 72.75 | 72.90 | 72.40 | 72.75 | 35,895 | +0.45(+0.62%) |
Sep 07, 2005 | 72.30 | 72.35 | 71.90 | 72.30 | 82,925 | +0.45(+0.63%) |
Sep 06, 2005 | 71.85 | 71.85 | 71.25 | 71.85 | 41,832 | +0.50(+0.70%) |
Sep 02, 2005 | 71.35 | 71.65 | 70.75 | 71.35 | 124,943 | +0.75(+1.06%) |
Sep 01, 2005 | 70.60 | 70.75 | 69.50 | 70.60 | 79,617 | +1.05(+1.51%) |
Aug 31, 2005 | 69.55 | 69.55 | 68.15 | 69.55 | 81,088 | +1.45(+2.13%) |
Aug 30, 2005 | 68.10 | 68.26 | 67.80 | 68.10 | 178,202 | +0.60(+0.89%) |
Aug 29, 2005 | 67.50 | 67.80 | 67.35 | 67.50 | 101,590 | -0.25(-0.37%) |
Aug 26, 2005 | 67.75 | 68.35 | 67.75 | 67.75 | 130,941 | -1.40(-2.02%) |
Aug 25, 2005 | 69.15 | 69.15 | 68.05 | 69.15 | 52,850 | +0.95(+1.39%) |
Aug 24, 2005 | 68.20 | 68.60 | 68.00 | 68.20 | 32,368 | -0.15(-0.22%) |
Aug 23, 2005 | 68.35 | 68.65 | 68.00 | 68.35 | 54,120 | -0.90(-1.30%) |
Aug 22, 2005 | 69.25 | 69.30 | 68.85 | 69.25 | 31,122 | +0.70(+1.02%) |
Aug 19, 2005 | 68.55 | 69.05 | 68.55 | 68.55 | 205,679 | -0.42(-0.61%) |
Aug 18, 2005 | 68.97 | 69.65 | 68.90 | 68.97 | 197,036 | -0.83(-1.19%) |
Aug 17, 2005 | 69.80 | 70.25 | 69.75 | 69.80 | 75,722 | +0.10(+0.14%) |
Aug 16, 2005 | 69.70 | 70.20 | 69.25 | 69.70 | 762,192 | -0.30(-0.43%) |
Aug 15, 2005 | 70.00 | 73.00 | 69.65 | 70.00 | 775,349 | -1.30(-1.82%) |
Aug 12, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.00(+0.00%) |
Aug 09, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.45(+0.64%) |
Aug 08, 2005 | 70.85 | 71.18 | 70.75 | 70.85 | 107,829 | -0.05(-0.07%) |
Aug 05, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | +0.00(+0.00%) |
Aug 04, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | -0.31(-0.44%) |
Aug 03, 2005 | 71.21 | 71.35 | 70.69 | 71.21 | 210,876 | +0.26(+0.37%) |
Aug 02, 2005 | 70.95 | 71.15 | 70.10 | 70.95 | 89,595 | +2.95(+4.34%) |