Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 74.87 | 75.19 | 74.36 | 74.96 | 1,390,578 | +0.10(+0.14%) |
Sep 29, 2005 | 73.56 | 75.08 | 72.87 | 74.86 | 2,694,566 | +1.51(+2.06%) |
Sep 28, 2005 | 72.58 | 73.76 | 72.70 | 73.35 | 2,249,636 | +0.77(+1.07%) |
Sep 27, 2005 | 72.24 | 72.76 | 71.91 | 72.57 | 2,271,022 | +0.58(+0.80%) |
Sep 26, 2005 | 72.06 | 72.36 | 71.71 | 72.00 | 3,186,568 | +0.50(+0.70%) |
Sep 23, 2005 | 71.50 | 72.16 | 71.18 | 71.50 | 2,637,845 | -0.20(-0.28%) |
Sep 22, 2005 | 71.07 | 72.05 | 70.69 | 71.69 | 3,276,995 | +0.15(+0.22%) |
Sep 21, 2005 | 69.59 | 71.90 | 70.26 | 71.54 | 8,397,287 | +5.29(+7.99%) |
Sep 20, 2005 | 67.49 | 67.49 | 66.08 | 66.25 | 3,687,985 | -0.80(-1.19%) |
Sep 19, 2005 | 68.42 | 68.66 | 66.90 | 67.05 | 3,247,008 | -1.94(-2.82%) |
Sep 16, 2005 | 69.04 | 69.12 | 68.18 | 68.99 | 2,660,045 | +0.40(+0.59%) |
Sep 15, 2005 | 68.82 | 69.17 | 68.18 | 68.59 | 962,037 | -0.07(-0.10%) |
Sep 14, 2005 | 68.76 | 69.16 | 68.58 | 68.66 | 1,316,075 | -0.19(-0.27%) |
Sep 13, 2005 | 69.73 | 69.73 | 68.57 | 68.85 | 2,162,115 | -0.89(-1.27%) |
Sep 12, 2005 | 68.62 | 69.95 | 68.44 | 69.73 | 1,942,556 | +1.11(+1.62%) |
Sep 09, 2005 | 69.10 | 69.18 | 68.26 | 68.62 | 2,786,969 | -0.46(-0.67%) |
Sep 08, 2005 | 69.75 | 69.80 | 68.73 | 69.09 | 2,219,532 | -0.73(-1.05%) |
Sep 07, 2005 | 70.06 | 70.30 | 69.65 | 69.82 | 1,340,251 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.39 | 69.35 | 69.99 | 1,641,519 | +0.72(+1.04%) |
Sep 02, 2005 | 69.10 | 69.81 | 69.10 | 69.27 | 1,452,064 | -0.03(-0.05%) |
Sep 01, 2005 | 70.08 | 70.55 | 68.93 | 69.30 | 2,607,509 | -0.77(-1.09%) |
Aug 31, 2005 | 70.23 | 70.55 | 69.42 | 70.07 | 2,603,906 | +0.06(+0.09%) |
Aug 30, 2005 | 70.73 | 70.73 | 69.33 | 70.01 | 2,449,668 | -0.71(-1.01%) |
Aug 29, 2005 | 70.28 | 70.88 | 69.54 | 70.72 | 1,915,125 | +0.45(+0.64%) |
Aug 26, 2005 | 70.95 | 71.19 | 69.96 | 70.27 | 1,609,672 | -0.66(-0.93%) |
Aug 25, 2005 | 71.09 | 71.28 | 70.62 | 70.94 | 1,403,364 | +0.06(+0.08%) |
Aug 24, 2005 | 70.68 | 72.06 | 70.59 | 70.88 | 2,003,925 | -0.11(-0.16%) |
Aug 23, 2005 | 72.32 | 72.33 | 70.98 | 70.99 | 1,917,101 | -1.14(-1.59%) |
Aug 22, 2005 | 72.93 | 73.13 | 71.81 | 72.13 | 1,740,431 | -0.80(-1.10%) |
Aug 19, 2005 | 73.22 | 73.25 | 72.54 | 72.93 | 1,084,195 | +0.07(+0.09%) |
Aug 18, 2005 | 72.23 | 73.39 | 71.98 | 72.86 | 1,756,936 | +0.42(+0.58%) |
Aug 17, 2005 | 72.49 | 72.79 | 71.72 | 72.44 | 2,705,491 | -0.14(-0.19%) |
Aug 16, 2005 | 73.00 | 73.52 | 72.43 | 72.58 | 2,870,189 | -0.60(-0.82%) |
Aug 15, 2005 | 72.74 | 73.52 | 72.32 | 73.18 | 990,514 | +0.35(+0.48%) |
Aug 12, 2005 | 73.04 | 73.15 | 72.57 | 72.83 | 1,448,926 | -0.60(-0.82%) |
Aug 11, 2005 | 72.97 | 73.72 | 72.83 | 73.43 | 1,572,827 | +0.47(+0.65%) |
Aug 10, 2005 | 72.99 | 74.42 | 72.82 | 72.96 | 2,785,109 | +0.15(+0.20%) |
Aug 09, 2005 | 73.00 | 73.30 | 72.72 | 72.81 | 1,599,328 | -0.02(-0.02%) |
Aug 08, 2005 | 73.13 | 73.26 | 72.54 | 72.83 | 1,746,940 | +0.04(+0.06%) |
Aug 05, 2005 | 73.14 | 73.43 | 72.61 | 72.79 | 1,854,105 | -0.34(-0.47%) |
Aug 04, 2005 | 72.61 | 73.27 | 72.54 | 73.13 | 1,854,686 | +0.30(+0.41%) |
Aug 03, 2005 | 73.35 | 73.35 | 72.31 | 72.83 | 2,226,739 | -0.73(-0.99%) |
Aug 02, 2005 | 72.92 | 73.64 | 72.61 | 73.56 | 1,538,888 | +0.64(+0.87%) |
Aug 01, 2005 | 72.39 | 73.17 | 72.27 | 72.92 | 1,311,658 | +0.58(+0.80%) |
Jul 29, 2005 | 73.39 | 73.68 | 72.35 | 72.35 | 1,433,119 | -1.23(-1.67%) |
Jul 28, 2005 | 73.05 | 73.78 | 72.88 | 73.58 | 1,306,660 | +0.72(+0.99%) |
Jul 27, 2005 | 72.98 | 73.59 | 72.67 | 72.86 | 1,814,470 | +0.03(+0.04%) |
Jul 26, 2005 | 72.27 | 73.12 | 71.52 | 72.83 | 1,627,107 | +0.65(+0.89%) |
Jul 25, 2005 | 73.06 | 73.38 | 72.13 | 72.18 | 2,322,861 | -1.03(-1.41%) |
Jul 22, 2005 | 73.48 | 73.48 | 72.37 | 73.22 | 1,891,414 | +0.11(+0.15%) |
Jul 21, 2005 | 72.72 | 73.89 | 71.93 | 73.10 | 3,384,392 | +0.52(+0.72%) |
Jul 20, 2005 | 70.32 | 72.92 | 70.25 | 72.58 | 3,558,389 | +1.89(+2.68%) |
Jul 19, 2005 | 71.07 | 71.37 | 70.59 | 70.69 | 2,208,491 | +0.04(+0.06%) |
Jul 18, 2005 | 71.36 | 71.44 | 70.62 | 70.64 | 1,352,803 | -0.80(-1.12%) |
Jul 15, 2005 | 71.93 | 71.93 | 71.06 | 71.44 | 1,694,753 | -0.31(-0.43%) |
Jul 14, 2005 | 71.93 | 72.48 | 71.50 | 71.75 | 2,090,052 | -0.08(-0.11%) |
Jul 13, 2005 | 71.15 | 72.00 | 70.81 | 71.83 | 1,540,748 | +0.68(+0.96%) |
Jul 12, 2005 | 72.08 | 72.08 | 71.08 | 71.15 | 1,994,162 | -0.90(-1.25%) |
Jul 11, 2005 | 72.49 | 72.70 | 71.78 | 72.06 | 2,440,254 | -0.18(-0.25%) |
Jul 08, 2005 | 71.36 | 72.70 | 71.07 | 72.24 | 2,692,473 | +0.98(+1.38%) |
Jul 07, 2005 | 70.12 | 71.47 | 69.26 | 71.26 | 2,082,265 | +0.46(+0.64%) |
Jul 06, 2005 | 71.13 | 71.35 | 70.70 | 70.80 | 2,175,249 | -0.61(-0.86%) |
Jul 05, 2005 | 70.55 | 71.68 | 69.95 | 71.41 | 2,952,016 | +0.65(+0.92%) |