Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 70.26 | 70.83 | 70.26 | 70.72 | 11,406 | +0.51(+0.72%) |
Sep 29, 2005 | 69.53 | 70.24 | 69.32 | 70.22 | 2,511 | +0.69(+0.99%) |
Sep 28, 2005 | 69.47 | 69.58 | 69.29 | 69.53 | 1,046 | +0.15(+0.22%) |
Sep 27, 2005 | 69.22 | 69.52 | 69.22 | 69.38 | 1,674 | -0.06(-0.08%) |
Sep 26, 2005 | 69.37 | 69.53 | 69.26 | 69.43 | 7,534 | +0.35(+0.51%) |
Sep 23, 2005 | 69.08 | 69.17 | 69.08 | 69.08 | 732 | +0.41(+0.60%) |
Sep 22, 2005 | 68.56 | 68.67 | 68.33 | 68.67 | 2,511 | +0.00(+0.00%) |
Sep 21, 2005 | 69.23 | 69.23 | 68.67 | 68.67 | 13,708 | -0.93(-1.33%) |
Sep 20, 2005 | 70.17 | 70.37 | 69.38 | 69.59 | 8,371 | -0.32(-0.45%) |
Sep 19, 2005 | 70.10 | 70.10 | 69.82 | 69.91 | 2,825 | -0.15(-0.22%) |
Sep 16, 2005 | 69.99 | 70.12 | 69.79 | 70.06 | 2,616 | +0.37(+0.53%) |
Sep 15, 2005 | 70.03 | 70.03 | 69.68 | 69.69 | 1,360 | -0.19(-0.27%) |
Sep 14, 2005 | 69.70 | 70.23 | 69.51 | 69.88 | 40,289 | -0.36(-0.52%) |
Sep 13, 2005 | 70.28 | 70.39 | 70.11 | 70.24 | 3,662 | -0.33(-0.47%) |
Sep 12, 2005 | 70.45 | 70.58 | 70.45 | 70.58 | 2,930 | +0.01(+0.01%) |
Sep 09, 2005 | 70.14 | 70.57 | 70.14 | 70.57 | 2,825 | +0.48(+0.68%) |
Sep 08, 2005 | 70.14 | 70.36 | 69.99 | 70.09 | 194,017 | -0.15(-0.22%) |
Sep 07, 2005 | 69.90 | 70.29 | 69.90 | 70.24 | 5,860 | +0.27(+0.38%) |
Sep 06, 2005 | 69.42 | 69.98 | 69.42 | 69.98 | 7,011 | +0.79(+1.15%) |
Sep 02, 2005 | 69.55 | 69.59 | 69.18 | 69.18 | 1,779 | -0.42(-0.60%) |
Sep 01, 2005 | 69.90 | 69.90 | 69.51 | 69.60 | 11,615 | +0.03(+0.04%) |
Aug 31, 2005 | 68.82 | 69.58 | 68.72 | 69.58 | 12,034 | +1.36(+1.99%) |
Aug 30, 2005 | 68.11 | 68.35 | 68.07 | 68.22 | 11,092 | -0.18(-0.27%) |
Aug 29, 2005 | 67.94 | 68.42 | 67.94 | 68.40 | 7,430 | +0.35(+0.52%) |
Aug 26, 2005 | 68.23 | 68.23 | 67.92 | 68.05 | 4,081 | -0.43(-0.63%) |
Aug 25, 2005 | 68.51 | 68.56 | 68.48 | 68.48 | 3,453 | -0.01(-0.01%) |
Aug 24, 2005 | 68.35 | 69.13 | 68.35 | 68.49 | 3,871 | +0.13(+0.20%) |
Aug 23, 2005 | 68.52 | 68.52 | 68.21 | 68.35 | 140,856 | +0.16(+0.24%) |
Aug 22, 2005 | 68.58 | 68.61 | 68.09 | 68.19 | 4,081 | -0.30(-0.43%) |
Aug 19, 2005 | 68.43 | 68.55 | 68.43 | 68.49 | 1,569 | +0.16(+0.24%) |
Aug 18, 2005 | 68.09 | 68.36 | 68.09 | 68.32 | 4,604 | +0.05(+0.07%) |
Aug 17, 2005 | 68.32 | 68.45 | 68.28 | 68.28 | 3,976 | +0.07(+0.10%) |
Aug 16, 2005 | 68.82 | 68.90 | 68.21 | 68.21 | 13,918 | -0.96(-1.38%) |
Aug 15, 2005 | 69.06 | 69.34 | 68.82 | 69.17 | 4,813 | +0.11(+0.15%) |
Aug 12, 2005 | 68.95 | 69.13 | 68.67 | 69.06 | 4,395 | -0.06(-0.08%) |
Aug 11, 2005 | 69.06 | 69.35 | 68.97 | 69.12 | 2,302 | +0.38(+0.56%) |
Aug 10, 2005 | 68.99 | 69.31 | 68.73 | 68.73 | 8,371 | +0.11(+0.17%) |
Aug 09, 2005 | 68.73 | 68.75 | 68.59 | 68.62 | 4,499 | +0.17(+0.25%) |
Aug 08, 2005 | 68.97 | 68.97 | 68.41 | 68.45 | 5,964 | -0.41(-0.60%) |
Aug 05, 2005 | 69.21 | 69.30 | 68.70 | 68.86 | 6,383 | -0.71(-1.02%) |
Aug 04, 2005 | 69.76 | 69.76 | 69.57 | 69.57 | 1,255 | -0.52(-0.74%) |
Aug 03, 2005 | 70.00 | 70.15 | 69.94 | 70.08 | 2,197 | +0.09(+0.12%) |
Aug 02, 2005 | 69.84 | 70.03 | 69.84 | 70.00 | 2,197 | +0.42(+0.60%) |
Aug 01, 2005 | 69.69 | 69.71 | 69.58 | 69.58 | 4,185 | +0.06(+0.08%) |
Jul 29, 2005 | 69.74 | 69.74 | 69.43 | 69.52 | 5,232 | -0.13(-0.19%) |
Jul 28, 2005 | 69.16 | 69.65 | 69.16 | 69.65 | 2,302 | +0.74(+1.07%) |
Jul 27, 2005 | 68.61 | 68.92 | 68.61 | 68.92 | 1,046 | +0.15(+0.22%) |
Jul 26, 2005 | 68.58 | 68.76 | 68.58 | 68.76 | 2,511 | +0.32(+0.47%) |
Jul 25, 2005 | 68.68 | 68.80 | 68.32 | 68.44 | 6,174 | -0.14(-0.21%) |
Jul 22, 2005 | 68.37 | 68.58 | 68.31 | 68.58 | 1,779 | +0.53(+0.77%) |
Jul 21, 2005 | 68.24 | 68.25 | 67.83 | 68.06 | 2,511 | -0.45(-0.66%) |
Jul 20, 2005 | 68.05 | 68.51 | 68.05 | 68.51 | 1,569 | +0.28(+0.41%) |
Jul 19, 2005 | 67.76 | 68.23 | 67.58 | 68.23 | 65,091 | +0.62(+0.92%) |
Jul 18, 2005 | 67.63 | 67.65 | 67.49 | 67.61 | 3,348 | -0.14(-0.21%) |
Jul 15, 2005 | 67.55 | 67.85 | 67.52 | 67.75 | 2,616 | +0.18(+0.27%) |
Jul 14, 2005 | 67.81 | 67.87 | 67.45 | 67.57 | 3,034 | -0.14(-0.21%) |
Jul 13, 2005 | 67.86 | 67.86 | 67.56 | 67.71 | 3,139 | -0.21(-0.31%) |
Jul 12, 2005 | 67.61 | 68.05 | 67.53 | 67.92 | 2,825 | +0.48(+0.71%) |
Jul 11, 2005 | 67.29 | 67.60 | 67.23 | 67.44 | 3,348 | +0.27(+0.40%) |
Jul 08, 2005 | 66.52 | 67.18 | 66.52 | 67.18 | 3,976 | +0.75(+1.14%) |
Jul 07, 2005 | 65.74 | 66.42 | 65.72 | 66.42 | 3,453 | +0.18(+0.27%) |
Jul 06, 2005 | 66.48 | 66.53 | 66.15 | 66.24 | 1,674 | +0.10(+0.16%) |
Jul 05, 2005 | 65.60 | 66.16 | 65.60 | 66.14 | 1,360 | +0.53(+0.80%) |