Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.51 | 63.58 | 62.77 | 63.31 | 3,663,968 | -0.70(-1.09%) |
Sep 29, 2005 | 63.54 | 64.09 | 63.39 | 64.02 | 3,921,562 | +0.32(+0.50%) |
Sep 28, 2005 | 64.12 | 64.33 | 63.49 | 63.70 | 4,259,035 | -0.13(-0.20%) |
Sep 27, 2005 | 64.40 | 64.44 | 63.39 | 63.82 | 2,651,174 | -0.33(-0.51%) |
Sep 26, 2005 | 64.27 | 64.33 | 63.63 | 64.15 | 2,900,730 | +0.57(+0.89%) |
Sep 23, 2005 | 63.63 | 63.78 | 62.52 | 63.59 | 2,173,915 | +0.41(+0.64%) |
Sep 22, 2005 | 63.23 | 63.43 | 62.01 | 63.18 | 3,621,643 | -0.05(-0.08%) |
Sep 21, 2005 | 64.73 | 64.75 | 63.15 | 63.23 | 3,241,468 | -2.01(-3.09%) |
Sep 20, 2005 | 65.50 | 65.81 | 64.77 | 65.24 | 3,087,866 | -0.01(-0.01%) |
Sep 19, 2005 | 65.34 | 65.35 | 64.21 | 65.25 | 2,664,361 | -0.04(-0.06%) |
Sep 16, 2005 | 64.21 | 65.29 | 64.11 | 65.29 | 5,043,749 | +1.37(+2.14%) |
Sep 15, 2005 | 64.28 | 64.33 | 63.72 | 63.92 | 2,929,491 | -0.16(-0.25%) |
Sep 14, 2005 | 64.14 | 64.33 | 63.76 | 64.08 | 2,947,200 | -0.06(-0.09%) |
Sep 13, 2005 | 64.37 | 64.56 | 63.90 | 64.14 | 3,862,031 | -0.13(-0.20%) |
Sep 12, 2005 | 63.18 | 64.28 | 63.18 | 64.26 | 4,253,132 | +1.12(+1.78%) |
Sep 09, 2005 | 62.89 | 63.27 | 62.85 | 63.14 | 2,614,626 | +0.25(+0.41%) |
Sep 08, 2005 | 62.92 | 63.52 | 62.66 | 62.88 | 4,200,633 | -0.37(-0.59%) |
Sep 07, 2005 | 64.91 | 65.29 | 63.03 | 63.26 | 10,099,556 | -0.84(-1.30%) |
Sep 06, 2005 | 64.10 | 65.52 | 63.78 | 64.10 | 4,300,355 | -1.23(-1.88%) |
Sep 02, 2005 | 63.81 | 65.38 | 63.74 | 65.32 | 6,133,910 | +1.52(+2.38%) |
Sep 01, 2005 | 63.80 | 65.31 | 62.82 | 63.80 | 8,045,583 | -1.68(-2.57%) |
Aug 31, 2005 | 64.78 | 65.48 | 63.70 | 65.48 | 10,540,142 | +0.70(+1.08%) |
Aug 30, 2005 | 64.93 | 65.10 | 64.14 | 64.78 | 2,224,781 | -0.27(-0.42%) |
Aug 29, 2005 | 64.61 | 65.37 | 63.94 | 65.05 | 2,172,533 | +0.45(+0.69%) |
Aug 26, 2005 | 65.97 | 65.85 | 64.57 | 64.60 | 2,668,883 | -1.36(-2.06%) |
Aug 25, 2005 | 66.12 | 66.16 | 65.58 | 65.97 | 1,573,950 | +0.01(+0.01%) |
Aug 24, 2005 | 66.99 | 66.99 | 65.93 | 65.96 | 1,742,372 | -1.02(-1.52%) |
Aug 23, 2005 | 68.08 | 68.45 | 66.87 | 66.98 | 1,833,051 | -1.05(-1.54%) |
Aug 22, 2005 | 67.68 | 68.07 | 67.22 | 68.03 | 1,833,554 | +0.51(+0.75%) |
Aug 19, 2005 | 67.68 | 67.76 | 67.30 | 67.52 | 1,390,205 | +0.00(+0.00%) |
Aug 18, 2005 | 67.85 | 67.90 | 67.21 | 67.52 | 1,212,866 | -0.33(-0.49%) |
Aug 17, 2005 | 66.72 | 68.04 | 66.72 | 67.85 | 2,994,173 | +1.20(+1.80%) |
Aug 16, 2005 | 66.68 | 67.50 | 66.59 | 66.65 | 2,961,016 | +0.18(+0.28%) |
Aug 15, 2005 | 66.16 | 66.70 | 65.93 | 66.47 | 979,762 | +0.12(+0.18%) |
Aug 12, 2005 | 66.09 | 66.61 | 66.01 | 66.35 | 1,080,866 | -0.04(-0.06%) |
Aug 11, 2005 | 65.86 | 66.40 | 65.31 | 66.39 | 1,778,292 | +0.53(+0.80%) |
Aug 10, 2005 | 67.40 | 67.40 | 65.85 | 65.86 | 2,432,388 | -1.45(-2.15%) |
Aug 09, 2005 | 66.95 | 67.88 | 66.92 | 67.31 | 2,778,904 | +0.47(+0.70%) |
Aug 08, 2005 | 67.19 | 67.78 | 66.56 | 66.84 | 2,731,931 | -0.32(-0.47%) |
Aug 05, 2005 | 66.68 | 67.22 | 66.16 | 67.16 | 2,379,387 | +0.32(+0.48%) |
Aug 04, 2005 | 66.20 | 66.95 | 66.04 | 66.84 | 2,501,842 | +0.64(+0.97%) |
Aug 03, 2005 | 66.48 | 66.48 | 65.89 | 66.20 | 1,108,497 | -0.25(-0.38%) |
Aug 02, 2005 | 66.36 | 66.75 | 66.26 | 66.45 | 909,429 | +0.09(+0.13%) |
Aug 01, 2005 | 65.89 | 66.42 | 65.89 | 66.36 | 1,524,591 | +0.68(+1.03%) |
Jul 29, 2005 | 66.40 | 66.43 | 65.58 | 65.69 | 1,158,106 | -0.87(-1.30%) |
Jul 28, 2005 | 65.89 | 66.60 | 65.57 | 66.56 | 1,586,760 | +0.41(+0.61%) |
Jul 27, 2005 | 66.60 | 66.71 | 66.07 | 66.15 | 2,152,061 | -0.46(-0.69%) |
Jul 26, 2005 | 66.75 | 66.79 | 66.22 | 66.61 | 1,363,956 | -0.06(-0.10%) |
Jul 25, 2005 | 66.88 | 67.10 | 66.60 | 66.67 | 2,768,102 | -0.92(-1.37%) |
Jul 22, 2005 | 66.77 | 67.72 | 66.57 | 67.60 | 2,993,168 | +0.58(+0.87%) |
Jul 21, 2005 | 66.09 | 67.56 | 66.00 | 67.02 | 4,822,201 | +2.48(+3.85%) |
Jul 20, 2005 | 64.71 | 65.08 | 64.36 | 64.53 | 2,060,126 | -0.17(-0.26%) |
Jul 19, 2005 | 65.41 | 65.49 | 64.69 | 64.70 | 1,381,916 | -0.27(-0.42%) |
Jul 18, 2005 | 65.33 | 65.33 | 64.96 | 64.97 | 1,300,782 | -0.45(-0.69%) |
Jul 15, 2005 | 65.81 | 65.81 | 65.16 | 65.42 | 1,249,037 | -0.18(-0.27%) |
Jul 14, 2005 | 66.44 | 66.44 | 64.97 | 65.60 | 2,583,227 | -0.46(-0.70%) |
Jul 13, 2005 | 65.77 | 66.15 | 65.70 | 66.06 | 1,799,769 | +0.12(+0.18%) |
Jul 12, 2005 | 65.75 | 66.22 | 65.46 | 65.94 | 2,114,257 | +0.35(+0.53%) |
Jul 11, 2005 | 65.21 | 66.35 | 65.09 | 65.59 | 3,286,933 | +0.42(+0.65%) |
Jul 08, 2005 | 64.67 | 65.21 | 64.15 | 65.17 | 2,345,603 | +0.31(+0.48%) |
Jul 07, 2005 | 63.06 | 64.91 | 62.53 | 64.86 | 4,099,655 | +1.46(+2.31%) |
Jul 06, 2005 | 62.78 | 63.92 | 62.77 | 63.39 | 3,498,183 | +0.49(+0.78%) |
Jul 05, 2005 | 62.70 | 63.12 | 62.67 | 62.90 | 2,685,336 | +0.16(+0.25%) |