Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 69.51 | 70.25 | 69.36 | 69.95 | 310,332 | +1.18(+1.71%) |
Oct 28, 2005 | 68.29 | 68.87 | 68.09 | 68.78 | 327,447 | +0.74(+1.09%) |
Oct 27, 2005 | 68.75 | 68.76 | 67.76 | 68.04 | 364,464 | -0.14(-0.20%) |
Oct 26, 2005 | 68.02 | 68.54 | 67.95 | 68.17 | 386,754 | +1.00(+1.49%) |
Oct 25, 2005 | 67.18 | 67.46 | 66.93 | 67.17 | 267,212 | +0.15(+0.22%) |
Oct 24, 2005 | 66.10 | 67.11 | 66.04 | 67.02 | 458,002 | +1.23(+1.87%) |
Oct 21, 2005 | 66.31 | 66.31 | 64.85 | 65.79 | 744,851 | -0.17(-0.26%) |
Oct 20, 2005 | 66.74 | 67.04 | 65.75 | 65.96 | 973,586 | -1.73(-2.55%) |
Oct 19, 2005 | 67.96 | 67.98 | 67.27 | 67.69 | 1,021,483 | -1.14(-1.65%) |
Oct 18, 2005 | 69.07 | 69.07 | 68.53 | 68.83 | 344,297 | -0.41(-0.59%) |
Oct 17, 2005 | 69.45 | 69.85 | 68.85 | 69.24 | 351,064 | -0.19(-0.27%) |
Oct 14, 2005 | 69.05 | 69.63 | 68.95 | 69.42 | 305,688 | +0.65(+0.94%) |
Oct 13, 2005 | 69.00 | 69.22 | 68.44 | 68.78 | 453,491 | +0.09(+0.13%) |
Oct 12, 2005 | 68.67 | 69.05 | 68.36 | 68.69 | 546,896 | -0.56(-0.81%) |
Oct 11, 2005 | 69.53 | 69.53 | 68.92 | 69.24 | 468,882 | +1.68(+2.49%) |
Oct 10, 2005 | 68.41 | 68.41 | 67.28 | 67.56 | 517,707 | -0.71(-1.04%) |
Oct 07, 2005 | 67.62 | 68.27 | 67.62 | 68.27 | 219,448 | +1.14(+1.70%) |
Oct 06, 2005 | 67.38 | 67.94 | 65.57 | 67.13 | 718,580 | -1.45(-2.12%) |
Oct 05, 2005 | 69.45 | 69.49 | 68.41 | 68.59 | 575,687 | -1.23(-1.76%) |
Oct 04, 2005 | 70.17 | 70.47 | 69.64 | 69.82 | 419,127 | -0.26(-0.37%) |
Oct 03, 2005 | 70.05 | 70.47 | 69.87 | 70.07 | 473,525 | +0.45(+0.65%) |
Sep 30, 2005 | 69.56 | 70.09 | 69.42 | 69.62 | 679,441 | -1.20(-1.69%) |
Sep 29, 2005 | 70.47 | 71.10 | 70.09 | 70.82 | 600,232 | +2.02(+2.94%) |
Sep 28, 2005 | 68.51 | 69.05 | 68.51 | 68.80 | 595,721 | +2.24(+3.36%) |
Sep 27, 2005 | 66.10 | 66.76 | 65.72 | 66.56 | 727,602 | -0.84(-1.25%) |
Sep 26, 2005 | 67.08 | 67.46 | 67.03 | 67.40 | 449,245 | +2.10(+3.22%) |
Sep 23, 2005 | 65.30 | 65.66 | 65.20 | 65.30 | 327,049 | -0.23(-0.36%) |
Sep 22, 2005 | 65.08 | 65.57 | 64.97 | 65.53 | 393,388 | +0.05(+0.07%) |
Sep 21, 2005 | 65.50 | 65.87 | 65.21 | 65.49 | 857,096 | -0.47(-0.72%) |
Sep 20, 2005 | 66.33 | 66.36 | 65.81 | 65.96 | 840,909 | +1.36(+2.10%) |
Sep 19, 2005 | 65.38 | 65.38 | 64.56 | 64.61 | 325,723 | -0.78(-1.19%) |
Sep 16, 2005 | 65.22 | 65.53 | 64.95 | 65.38 | 285,389 | +0.57(+0.87%) |
Sep 15, 2005 | 64.79 | 65.01 | 64.64 | 64.82 | 217,060 | +0.73(+1.14%) |
Sep 14, 2005 | 64.35 | 64.42 | 64.07 | 64.09 | 611,377 | -0.25(-0.39%) |
Sep 13, 2005 | 64.74 | 64.74 | 64.16 | 64.34 | 505,500 | +0.19(+0.29%) |
Sep 12, 2005 | 64.22 | 64.40 | 64.04 | 64.15 | 490,375 | -0.03(-0.05%) |
Sep 09, 2005 | 63.39 | 64.22 | 63.31 | 64.18 | 461,452 | +1.17(+1.85%) |
Sep 08, 2005 | 63.09 | 63.27 | 62.78 | 63.01 | 758,384 | -0.14(-0.21%) |
Sep 07, 2005 | 63.31 | 63.31 | 62.90 | 63.15 | 319,354 | -0.05(-0.08%) |
Sep 06, 2005 | 62.56 | 63.24 | 62.56 | 63.20 | 384,499 | +1.35(+2.18%) |
Sep 02, 2005 | 61.81 | 62.00 | 61.63 | 61.85 | 307,148 | +0.51(+0.82%) |
Sep 01, 2005 | 61.28 | 61.47 | 61.09 | 61.34 | 426,292 | -0.44(-0.72%) |
Aug 31, 2005 | 61.23 | 61.88 | 61.03 | 61.79 | 282,602 | +0.36(+0.59%) |
Aug 30, 2005 | 61.58 | 61.65 | 60.98 | 61.43 | 291,359 | +0.14(+0.22%) |
Aug 29, 2005 | 59.24 | 61.47 | 59.24 | 61.29 | 294,676 | -0.51(-0.83%) |
Aug 26, 2005 | 62.23 | 62.44 | 61.76 | 61.80 | 461,584 | -0.55(-0.88%) |
Aug 25, 2005 | 61.89 | 62.42 | 61.89 | 62.35 | 532,567 | +1.19(+1.95%) |
Aug 24, 2005 | 61.10 | 61.73 | 61.05 | 61.16 | 493,161 | +0.08(+0.12%) |
Aug 23, 2005 | 61.16 | 61.24 | 60.81 | 61.09 | 249,566 | +0.04(+0.06%) |
Aug 22, 2005 | 60.81 | 61.10 | 60.79 | 61.05 | 372,558 | +1.36(+2.27%) |
Aug 19, 2005 | 59.66 | 59.82 | 59.62 | 59.69 | 195,035 | -0.32(-0.53%) |
Aug 18, 2005 | 59.97 | 60.11 | 59.90 | 60.01 | 400,420 | -0.02(-0.03%) |
Aug 17, 2005 | 59.58 | 60.21 | 59.58 | 60.03 | 355,044 | +0.81(+1.36%) |
Aug 16, 2005 | 60.00 | 60.00 | 59.21 | 59.22 | 160,141 | -0.78(-1.31%) |
Aug 15, 2005 | 59.69 | 60.09 | 59.56 | 60.00 | 265,620 | -0.29(-0.49%) |
Aug 12, 2005 | 60.28 | 60.48 | 59.92 | 60.30 | 481,221 | +0.26(+0.43%) |
Aug 11, 2005 | 59.55 | 60.04 | 59.55 | 60.04 | 379,192 | +0.93(+1.58%) |
Aug 10, 2005 | 58.79 | 59.47 | 58.79 | 59.11 | 739,941 | +2.10(+3.68%) |
Aug 09, 2005 | 56.99 | 57.13 | 56.87 | 57.01 | 262,303 | +0.53(+0.93%) |
Aug 08, 2005 | 56.87 | 56.97 | 56.42 | 56.48 | 372,160 | -0.11(-0.19%) |
Aug 05, 2005 | 56.72 | 56.72 | 56.37 | 56.59 | 928,874 | -0.79(-1.38%) |
Aug 04, 2005 | 57.47 | 57.47 | 56.93 | 57.38 | 428,415 | -0.17(-0.30%) |
Aug 03, 2005 | 57.94 | 57.94 | 57.31 | 57.55 | 472,596 | -0.44(-0.77%) |
Aug 02, 2005 | 57.49 | 58.00 | 57.43 | 58.00 | 321,875 | +0.50(+0.87%) |