Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 59.58 | 60.97 | 59.83 | 60.36 | 1,983,658 | +0.78(+1.31%) |
Sep 29, 2005 | 59.89 | 59.99 | 59.25 | 59.58 | 1,751,622 | -0.40(-0.67%) |
Sep 28, 2005 | 60.98 | 61.07 | 59.84 | 59.98 | 2,139,794 | -0.66(-1.08%) |
Sep 27, 2005 | 60.46 | 61.16 | 59.49 | 60.64 | 3,301,227 | -0.33(-0.55%) |
Sep 26, 2005 | 62.51 | 62.51 | 60.97 | 60.97 | 2,008,311 | -0.95(-1.53%) |
Sep 23, 2005 | 61.92 | 62.00 | 60.59 | 61.92 | 2,242,744 | +1.03(+1.68%) |
Sep 22, 2005 | 61.16 | 61.19 | 60.23 | 60.89 | 1,994,044 | +0.00(+0.00%) |
Sep 21, 2005 | 61.16 | 61.36 | 60.32 | 60.89 | 3,357,610 | -0.09(-0.14%) |
Sep 20, 2005 | 62.06 | 62.38 | 60.58 | 60.98 | 4,865,670 | -0.91(-1.47%) |
Sep 19, 2005 | 63.53 | 63.71 | 61.66 | 61.89 | 2,602,610 | -1.46(-2.31%) |
Sep 16, 2005 | 63.69 | 63.71 | 62.56 | 63.35 | 2,935,883 | +0.01(+0.01%) |
Sep 15, 2005 | 63.35 | 64.42 | 63.17 | 63.35 | 3,170,315 | +0.10(+0.15%) |
Sep 14, 2005 | 64.39 | 64.96 | 62.96 | 63.25 | 6,398,725 | -1.57(-2.42%) |
Sep 13, 2005 | 67.88 | 67.89 | 64.35 | 64.82 | 8,982,161 | -3.73(-5.44%) |
Sep 12, 2005 | 68.67 | 69.01 | 68.10 | 68.55 | 2,573,163 | -0.21(-0.31%) |
Sep 09, 2005 | 70.31 | 70.50 | 68.53 | 68.76 | 3,024,451 | -1.03(-1.48%) |
Sep 08, 2005 | 72.28 | 72.28 | 68.88 | 69.79 | 5,011,990 | -3.01(-4.14%) |
Sep 07, 2005 | 73.25 | 74.56 | 72.58 | 72.81 | 2,503,427 | -0.50(-0.68%) |
Sep 06, 2005 | 72.46 | 73.50 | 72.13 | 73.31 | 1,103,224 | +0.81(+1.12%) |
Sep 02, 2005 | 72.49 | 72.61 | 71.79 | 72.49 | 917,984 | +0.56(+0.78%) |
Sep 01, 2005 | 71.78 | 72.08 | 71.06 | 71.93 | 1,020,933 | -0.06(-0.09%) |
Aug 31, 2005 | 71.35 | 71.99 | 70.35 | 71.99 | 1,083,251 | +1.00(+1.41%) |
Aug 30, 2005 | 71.63 | 71.63 | 70.62 | 71.00 | 904,972 | -0.76(-1.06%) |
Aug 29, 2005 | 71.26 | 71.89 | 70.64 | 71.76 | 587,336 | +0.51(+0.71%) |
Aug 26, 2005 | 71.30 | 71.48 | 70.66 | 71.25 | 653,420 | -0.05(-0.07%) |
Aug 25, 2005 | 71.91 | 71.98 | 70.97 | 71.30 | 756,027 | -0.60(-0.84%) |
Aug 24, 2005 | 71.50 | 72.66 | 71.47 | 71.91 | 911,820 | +0.43(+0.60%) |
Aug 23, 2005 | 72.20 | 72.28 | 70.97 | 71.48 | 958,273 | -0.67(-0.92%) |
Aug 22, 2005 | 72.14 | 72.69 | 71.53 | 72.14 | 945,947 | +0.10(+0.13%) |
Aug 19, 2005 | 72.46 | 72.50 | 71.77 | 72.05 | 916,043 | -0.36(-0.50%) |
Aug 18, 2005 | 71.84 | 72.61 | 71.61 | 72.41 | 1,144,313 | +0.82(+1.15%) |
Aug 17, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,090,327 | +0.00(+0.00%) |
Aug 16, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,086,218 | +0.17(+0.23%) |
Aug 15, 2005 | 70.42 | 71.69 | 69.96 | 71.42 | 1,093,066 | +1.07(+1.52%) |
Aug 12, 2005 | 70.44 | 70.62 | 69.52 | 70.35 | 883,401 | -0.27(-0.38%) |
Aug 11, 2005 | 70.36 | 71.28 | 70.36 | 70.62 | 1,057,000 | +0.53(+0.75%) |
Aug 10, 2005 | 71.10 | 71.40 | 70.00 | 70.09 | 1,015,226 | -0.75(-1.06%) |
Aug 09, 2005 | 70.14 | 71.05 | 70.01 | 70.85 | 1,135,981 | +0.82(+1.18%) |
Aug 08, 2005 | 70.22 | 70.52 | 69.61 | 70.02 | 1,014,770 | -0.39(-0.55%) |
Aug 05, 2005 | 71.14 | 71.14 | 70.30 | 70.41 | 1,303,873 | -0.56(-0.79%) |
Aug 04, 2005 | 71.03 | 71.67 | 70.75 | 70.97 | 1,096,034 | -0.03(-0.04%) |
Aug 03, 2005 | 72.68 | 72.68 | 70.42 | 71.00 | 1,511,027 | +0.03(+0.04%) |
Aug 02, 2005 | 70.61 | 71.34 | 70.56 | 70.97 | 1,581,904 | +0.71(+1.01%) |
Aug 01, 2005 | 72.16 | 72.24 | 70.13 | 70.26 | 2,381,759 | -1.90(-2.63%) |
Jul 29, 2005 | 71.89 | 72.27 | 71.05 | 72.16 | 2,576,701 | +0.50(+0.70%) |
Jul 28, 2005 | 71.63 | 72.12 | 69.54 | 71.66 | 5,110,374 | -1.15(-1.58%) |
Jul 27, 2005 | 71.76 | 73.17 | 71.42 | 72.81 | 2,094,711 | +1.48(+2.08%) |
Jul 26, 2005 | 71.27 | 72.06 | 71.07 | 71.33 | 1,242,012 | +0.05(+0.07%) |
Jul 25, 2005 | 70.97 | 71.74 | 70.97 | 71.28 | 1,251,142 | +0.11(+0.16%) |
Jul 22, 2005 | 70.79 | 71.27 | 70.71 | 71.16 | 1,053,461 | +0.37(+0.52%) |
Jul 21, 2005 | 70.84 | 71.42 | 70.17 | 70.79 | 1,205,146 | +0.01(+0.01%) |
Jul 20, 2005 | 68.67 | 70.97 | 68.67 | 70.78 | 2,244,227 | +2.14(+3.11%) |
Jul 19, 2005 | 68.64 | 69.15 | 68.45 | 68.65 | 1,467,884 | +0.09(+0.13%) |
Jul 18, 2005 | 69.09 | 69.13 | 68.34 | 68.56 | 1,279,904 | -0.95(-1.37%) |
Jul 15, 2005 | 69.20 | 69.95 | 69.00 | 69.51 | 1,615,346 | +0.17(+0.24%) |
Jul 14, 2005 | 68.93 | 69.39 | 68.90 | 69.35 | 1,202,293 | +0.42(+0.61%) |
Jul 13, 2005 | 68.87 | 68.99 | 68.65 | 68.93 | 730,803 | +0.15(+0.22%) |
Jul 12, 2005 | 68.50 | 68.87 | 68.38 | 68.78 | 1,025,384 | +0.09(+0.13%) |
Jul 11, 2005 | 68.52 | 68.87 | 68.31 | 68.69 | 1,116,806 | +0.58(+0.85%) |
Jul 08, 2005 | 67.08 | 68.34 | 66.74 | 68.11 | 1,581,334 | +0.97(+1.45%) |
Jul 07, 2005 | 65.93 | 67.25 | 65.83 | 67.14 | 1,173,531 | +0.55(+0.83%) |
Jul 06, 2005 | 67.64 | 67.78 | 66.51 | 66.59 | 1,009,177 | -1.12(-1.66%) |
Jul 05, 2005 | 67.07 | 67.81 | 67.03 | 67.71 | 702,041 | +0.39(+0.57%) |