Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 68.76 | 70.50 | 68.76 | 70.13 | 372,252 | +1.13(+1.64%) |
Sep 29, 2005 | 68.79 | 69.24 | 67.81 | 69.00 | 308,747 | +0.20(+0.30%) |
Sep 28, 2005 | 68.93 | 69.80 | 68.76 | 68.80 | 218,704 | -0.13(-0.18%) |
Sep 27, 2005 | 68.76 | 69.08 | 68.73 | 68.92 | 334,769 | -0.25(-0.36%) |
Sep 26, 2005 | 69.73 | 69.73 | 68.77 | 69.17 | 419,029 | -0.55(-0.79%) |
Sep 23, 2005 | 69.73 | 69.97 | 68.91 | 69.73 | 113,482 | +0.09(+0.13%) |
Sep 22, 2005 | 69.73 | 69.78 | 68.55 | 69.64 | 323,617 | +0.07(+0.10%) |
Sep 21, 2005 | 71.03 | 71.03 | 69.57 | 69.57 | 206,623 | -1.58(-2.22%) |
Sep 20, 2005 | 71.37 | 72.05 | 71.10 | 71.15 | 200,634 | -0.10(-0.14%) |
Sep 19, 2005 | 71.32 | 71.52 | 70.74 | 71.25 | 183,699 | -0.19(-0.27%) |
Sep 16, 2005 | 70.31 | 71.63 | 70.18 | 71.44 | 204,041 | +1.13(+1.61%) |
Sep 15, 2005 | 70.25 | 70.38 | 69.64 | 70.31 | 181,531 | +0.04(+0.06%) |
Sep 14, 2005 | 70.74 | 70.96 | 70.07 | 70.27 | 150,553 | -0.36(-0.51%) |
Sep 13, 2005 | 70.87 | 70.92 | 70.43 | 70.63 | 434,725 | -0.37(-0.52%) |
Sep 12, 2005 | 70.84 | 71.20 | 70.65 | 71.00 | 212,509 | +0.16(+0.22%) |
Sep 09, 2005 | 70.84 | 70.96 | 70.62 | 70.84 | 204,661 | +0.05(+0.07%) |
Sep 08, 2005 | 71.28 | 71.29 | 70.70 | 70.79 | 1,086,193 | -0.84(-1.18%) |
Sep 07, 2005 | 72.08 | 72.08 | 69.74 | 71.63 | 3,410,681 | -0.59(-0.82%) |
Sep 06, 2005 | 71.42 | 72.48 | 71.19 | 72.23 | 251,851 | +1.05(+1.47%) |
Sep 02, 2005 | 71.27 | 71.47 | 70.79 | 71.18 | 200,221 | -0.05(-0.07%) |
Sep 01, 2005 | 70.65 | 71.43 | 70.21 | 71.23 | 308,954 | +0.91(+1.29%) |
Aug 31, 2005 | 69.58 | 70.32 | 69.56 | 70.32 | 278,595 | +0.58(+0.83%) |
Aug 30, 2005 | 69.73 | 69.74 | 69.02 | 69.74 | 241,938 | +0.01(+0.01%) |
Aug 29, 2005 | 69.56 | 69.73 | 69.21 | 69.73 | 226,449 | +0.17(+0.25%) |
Aug 26, 2005 | 69.63 | 69.73 | 68.98 | 69.55 | 221,802 | -0.24(-0.35%) |
Aug 25, 2005 | 69.37 | 70.08 | 69.14 | 69.79 | 278,492 | +0.44(+0.63%) |
Aug 24, 2005 | 69.68 | 69.99 | 69.11 | 69.36 | 266,101 | -0.18(-0.26%) |
Aug 23, 2005 | 68.86 | 69.75 | 68.86 | 69.54 | 152,618 | +0.54(+0.79%) |
Aug 22, 2005 | 68.76 | 69.33 | 68.66 | 69.00 | 139,814 | +0.37(+0.54%) |
Aug 19, 2005 | 68.37 | 68.71 | 68.24 | 68.63 | 89,216 | +0.23(+0.34%) |
Aug 18, 2005 | 69.15 | 69.15 | 68.21 | 68.40 | 223,248 | -0.87(-1.26%) |
Aug 17, 2005 | 68.74 | 69.51 | 68.48 | 69.27 | 288,818 | +0.56(+0.82%) |
Aug 16, 2005 | 69.99 | 70.00 | 68.56 | 68.71 | 426,464 | -1.30(-1.85%) |
Aug 15, 2005 | 69.73 | 70.18 | 69.29 | 70.01 | 192,683 | +0.31(+0.44%) |
Aug 12, 2005 | 69.90 | 69.90 | 69.40 | 69.70 | 81,781 | -0.21(-0.30%) |
Aug 11, 2005 | 69.24 | 69.94 | 69.06 | 69.91 | 189,172 | +0.62(+0.89%) |
Aug 10, 2005 | 69.20 | 70.06 | 69.20 | 69.29 | 346,850 | +0.33(+0.48%) |
Aug 09, 2005 | 68.13 | 68.98 | 68.13 | 68.96 | 624,310 | +0.99(+1.45%) |
Aug 08, 2005 | 68.79 | 69.42 | 67.94 | 67.97 | 581,560 | -0.78(-1.14%) |
Aug 05, 2005 | 69.49 | 69.50 | 68.43 | 68.76 | 296,976 | -0.74(-1.06%) |
Aug 04, 2005 | 70.09 | 70.15 | 69.49 | 69.49 | 310,399 | -0.59(-0.84%) |
Aug 03, 2005 | 70.22 | 70.31 | 69.92 | 70.09 | 312,878 | -0.33(-0.47%) |
Aug 02, 2005 | 69.84 | 70.65 | 69.73 | 70.41 | 797,477 | +0.57(+0.82%) |
Aug 01, 2005 | 69.19 | 69.97 | 69.07 | 69.84 | 284,171 | +0.79(+1.15%) |
Jul 29, 2005 | 69.16 | 69.37 | 68.86 | 69.05 | 213,645 | -0.24(-0.35%) |
Jul 28, 2005 | 68.99 | 69.59 | 68.76 | 69.29 | 470,039 | +0.39(+0.56%) |
Jul 27, 2005 | 69.34 | 69.63 | 68.21 | 68.90 | 1,248,517 | -0.58(-0.84%) |
Jul 26, 2005 | 69.48 | 69.64 | 69.09 | 69.48 | 236,878 | -0.14(-0.19%) |
Jul 25, 2005 | 70.11 | 70.31 | 69.15 | 69.62 | 536,332 | -0.42(-0.59%) |
Jul 22, 2005 | 70.62 | 70.62 | 69.42 | 70.04 | 741,200 | -0.55(-0.78%) |
Jul 21, 2005 | 71.08 | 71.18 | 70.39 | 70.59 | 765,880 | -0.65(-0.91%) |
Jul 20, 2005 | 70.11 | 71.37 | 69.84 | 71.24 | 467,871 | +0.93(+1.32%) |
Jul 19, 2005 | 69.73 | 70.36 | 69.72 | 70.31 | 611,403 | +0.69(+0.99%) |
Jul 18, 2005 | 69.63 | 69.78 | 69.17 | 69.62 | 519,191 | -0.06(-0.08%) |
Jul 15, 2005 | 70.09 | 70.94 | 69.45 | 69.68 | 510,104 | -0.66(-0.94%) |
Jul 14, 2005 | 69.96 | 70.70 | 69.96 | 70.34 | 446,703 | +0.62(+0.89%) |
Jul 13, 2005 | 69.73 | 70.00 | 69.34 | 69.72 | 310,916 | -0.21(-0.30%) |
Jul 12, 2005 | 69.51 | 70.10 | 69.24 | 69.93 | 310,709 | +0.45(+0.64%) |
Jul 11, 2005 | 68.37 | 69.63 | 68.37 | 69.48 | 402,301 | +1.31(+1.92%) |
Jul 08, 2005 | 67.79 | 68.56 | 67.35 | 68.18 | 674,185 | +0.30(+0.44%) |
Jul 07, 2005 | 66.34 | 67.97 | 66.29 | 67.88 | 425,018 | +0.46(+0.69%) |
Jul 06, 2005 | 67.79 | 67.88 | 67.24 | 67.41 | 449,078 | -0.33(-0.49%) |
Jul 05, 2005 | 67.02 | 67.78 | 67.00 | 67.74 | 407,980 | +0.51(+0.76%) |