Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 66.70 | 66.00 | 66.50 | 17,424 | -0.25(-0.37%) | |
Sep 29, 2005 | 66.75 | 65.80 | 66.75 | 20,796 | +0.20(+0.30%) | |
Sep 28, 2005 | 66.55 | 66.55 | 66.05 | 66.55 | 14,079 | -0.10(-0.15%) |
Sep 27, 2005 | 66.65 | 66.65 | 65.95 | 66.65 | 21,079 | -0.15(-0.22%) |
Sep 26, 2005 | 66.80 | 66.95 | 66.30 | 66.80 | 15,750 | +1.05(+1.60%) |
Sep 23, 2005 | 65.75 | 65.75 | 65.10 | 65.75 | 16,390 | -0.25(-0.38%) |
Sep 22, 2005 | 66.00 | 66.10 | 65.60 | 66.00 | 22,946 | -0.80(-1.20%) |
Sep 21, 2005 | 66.80 | 66.80 | 66.80 | 66.80 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 66.80 | 67.05 | 66.35 | 66.80 | 25,998 | -0.70(-1.04%) |
Sep 19, 2005 | 67.50 | 67.60 | 66.95 | 67.50 | 23,976 | -2.20(-3.16%) |
Sep 16, 2005 | 69.70 | 69.70 | 69.00 | 69.70 | 13,624 | +1.70(+2.50%) |
Sep 15, 2005 | 68.00 | 68.00 | 67.45 | 68.00 | 17,514 | +0.30(+0.44%) |
Sep 14, 2005 | 67.70 | 67.90 | 67.45 | 67.70 | 10,945 | -0.20(-0.29%) |
Sep 13, 2005 | 67.90 | 68.30 | 67.55 | 67.90 | 16,124 | -1.45(-2.09%) |
Sep 12, 2005 | 69.35 | 69.35 | 68.75 | 69.35 | 8,785 | -1.20(-1.70%) |
Sep 09, 2005 | 70.55 | 70.75 | 69.95 | 70.55 | 12,992 | -0.15(-0.21%) |
Sep 08, 2005 | 70.70 | 70.75 | 70.15 | 70.70 | 19,118 | -0.55(-0.77%) |
Sep 07, 2005 | 71.25 | 71.25 | 70.80 | 71.25 | 26,196 | -0.35(-0.49%) |
Sep 06, 2005 | 71.60 | 71.80 | 71.35 | 71.60 | 20,663 | +2.90(+4.22%) |
Sep 02, 2005 | 68.70 | 69.35 | 68.70 | 68.70 | 16,354 | +0.35(+0.51%) |
Sep 01, 2005 | 68.35 | 68.40 | 67.70 | 68.35 | 113,362 | +1.15(+1.71%) |
Aug 31, 2005 | 67.20 | 67.20 | 65.90 | 67.20 | 20,431 | +1.60(+2.44%) |
Aug 30, 2005 | 65.60 | 65.60 | 65.15 | 65.60 | 35,613 | -0.60(-0.91%) |
Aug 29, 2005 | 66.20 | 66.20 | 65.30 | 66.20 | 14,666 | +0.25(+0.38%) |
Aug 26, 2005 | 65.95 | 66.40 | 65.60 | 65.95 | 10,225 | -0.90(-1.35%) |
Aug 25, 2005 | 66.85 | 66.85 | 66.30 | 66.85 | 12,251 | -0.30(-0.45%) |
Aug 24, 2005 | 67.15 | 67.25 | 66.70 | 67.15 | 19,748 | +0.40(+0.60%) |
Aug 23, 2005 | 66.75 | 66.85 | 66.40 | 66.75 | 12,325 | -0.30(-0.45%) |
Aug 22, 2005 | 67.05 | 67.20 | 66.65 | 67.05 | 12,296 | -0.05(-0.07%) |
Aug 19, 2005 | 67.10 | 67.15 | 66.20 | 67.10 | 9,602 | +0.90(+1.36%) |
Aug 18, 2005 | 66.20 | 66.20 | 65.85 | 66.20 | 11,778 | -0.90(-1.34%) |
Aug 17, 2005 | 67.10 | 67.10 | 66.50 | 67.10 | 6,363 | -0.40(-0.59%) |
Aug 16, 2005 | 67.50 | 68.50 | 67.45 | 67.50 | 14,240 | -1.25(-1.82%) |
Aug 15, 2005 | 68.75 | 68.75 | 68.10 | 68.75 | 29,052 | +0.95(+1.40%) |
Aug 12, 2005 | 67.80 | 67.80 | 67.80 | 67.80 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 67.80 | 67.80 | 67.80 | 67.80 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 67.80 | 67.80 | 66.70 | 67.80 | 24,237 | +0.00(+0.00%) |
Aug 09, 2005 | 67.80 | 67.80 | 66.70 | 67.80 | 24,237 | +1.30(+1.95%) |
Aug 08, 2005 | 66.50 | 66.85 | 66.15 | 66.50 | 25,090 | +0.00(+0.00%) |
Aug 05, 2005 | 66.50 | 66.85 | 66.15 | 66.50 | 25,090 | -1.10(-1.63%) |
Aug 04, 2005 | 67.60 | 67.95 | 66.00 | 67.60 | 25,954 | +0.00(+0.00%) |
Aug 03, 2005 | 67.60 | 67.95 | 66.00 | 67.60 | 25,954 | +0.70(+1.05%) |
Aug 02, 2005 | 66.90 | 67.80 | 66.85 | 66.90 | 25,278 | +0.00(+0.00%) |
Aug 01, 2005 | 66.90 | 67.50 | 66.55 | 66.90 | 71,502 | +0.25(+0.38%) |
Jul 29, 2005 | 66.65 | 67.00 | 66.65 | 66.65 | 161,687 | +0.00(+0.00%) |
Jul 28, 2005 | 66.65 | 67.00 | 66.65 | 66.65 | 161,687 | -0.15(-0.22%) |
Jul 27, 2005 | 66.80 | 67.10 | 66.55 | 66.80 | 21,478 | -0.35(-0.52%) |
Jul 26, 2005 | 67.15 | 67.15 | 66.40 | 67.15 | 14,995 | +0.15(+0.22%) |
Jul 25, 2005 | 67.00 | 67.05 | 66.55 | 67.00 | 15,513 | -0.10(-0.15%) |
Jul 22, 2005 | 67.10 | 67.15 | 66.40 | 67.10 | 18,099 | +1.60(+2.44%) |
Jul 21, 2005 | 65.50 | 65.65 | 64.15 | 65.50 | 29,735 | +0.85(+1.31%) |
Jul 20, 2005 | 64.65 | 64.65 | 63.75 | 64.65 | 34,469 | +0.00(+0.00%) |
Jul 19, 2005 | 64.65 | 64.65 | 63.75 | 64.65 | 34,469 | -0.35(-0.54%) |
Jul 18, 2005 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 65.00 | 65.05 | 64.60 | 65.00 | 29,324 | +0.00(+0.00%) |
Jul 14, 2005 | 65.00 | 65.05 | 64.60 | 65.00 | 29,324 | -1.15(-1.74%) |
Jul 13, 2005 | 66.15 | 66.15 | 65.25 | 66.15 | 18,907 | +0.00(+0.00%) |
Jul 12, 2005 | 66.15 | 66.40 | 65.00 | 66.15 | 19,242 | +0.00(+0.00%) |
Jul 11, 2005 | 66.15 | 66.40 | 65.00 | 66.15 | 19,242 | +2.90(+4.58%) |
Jul 08, 2005 | 63.25 | 63.30 | 62.50 | 63.25 | 31,855 | +0.00(+0.00%) |
Jul 07, 2005 | 63.25 | 63.30 | 62.50 | 63.25 | 31,855 | -0.20(-0.32%) |
Jul 06, 2005 | 63.45 | 63.45 | 63.45 | 63.45 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 63.45 | 63.45 | 63.45 | 63.45 | 0 | +0.00(+0.00%) |