Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.96 | 61.03 | 60.26 | 60.78 | 3,816,851 | -0.67(-1.09%) |
Sep 29, 2005 | 60.99 | 61.52 | 60.86 | 61.45 | 4,085,194 | +0.31(+0.50%) |
Sep 28, 2005 | 61.55 | 61.75 | 60.95 | 61.15 | 4,436,748 | -0.12(-0.20%) |
Sep 27, 2005 | 61.82 | 61.86 | 60.85 | 61.27 | 2,761,797 | -0.31(-0.51%) |
Sep 26, 2005 | 61.70 | 61.76 | 61.08 | 61.58 | 3,021,766 | +0.54(+0.89%) |
Sep 23, 2005 | 61.08 | 61.23 | 60.01 | 61.04 | 2,264,624 | +0.39(+0.64%) |
Sep 22, 2005 | 60.69 | 60.89 | 59.53 | 60.65 | 3,772,760 | -0.05(-0.08%) |
Sep 21, 2005 | 62.14 | 62.15 | 60.62 | 60.69 | 3,376,722 | -1.93(-3.09%) |
Sep 20, 2005 | 62.88 | 63.17 | 62.18 | 62.63 | 3,216,711 | -0.01(-0.01%) |
Sep 19, 2005 | 62.72 | 62.73 | 61.64 | 62.64 | 2,775,535 | -0.04(-0.06%) |
Sep 16, 2005 | 61.64 | 62.67 | 61.54 | 62.67 | 5,254,205 | +1.31(+2.14%) |
Sep 15, 2005 | 61.70 | 61.75 | 61.17 | 61.36 | 3,051,728 | -0.15(-0.25%) |
Sep 14, 2005 | 61.57 | 61.76 | 61.21 | 61.51 | 3,070,175 | -0.05(-0.09%) |
Sep 13, 2005 | 61.80 | 61.98 | 61.34 | 61.57 | 4,023,178 | -0.12(-0.20%) |
Sep 12, 2005 | 60.65 | 61.70 | 60.65 | 61.69 | 4,430,598 | +1.08(+1.78%) |
Sep 09, 2005 | 60.37 | 60.73 | 60.33 | 60.61 | 2,723,724 | +0.24(+0.41%) |
Sep 08, 2005 | 60.40 | 60.98 | 60.15 | 60.37 | 4,375,909 | -0.36(-0.59%) |
Sep 07, 2005 | 62.31 | 62.67 | 60.50 | 60.73 | 10,520,971 | -0.80(-1.30%) |
Sep 06, 2005 | 61.53 | 62.90 | 61.23 | 61.53 | 4,479,792 | -1.18(-1.88%) |
Sep 02, 2005 | 61.25 | 62.76 | 61.19 | 62.70 | 6,389,854 | +1.46(+2.38%) |
Sep 01, 2005 | 61.24 | 62.69 | 60.30 | 61.24 | 8,381,294 | -1.61(-2.57%) |
Aug 31, 2005 | 62.19 | 62.86 | 61.15 | 62.86 | 10,979,940 | +0.67(+1.08%) |
Aug 30, 2005 | 62.33 | 62.49 | 61.57 | 62.19 | 2,317,612 | -0.26(-0.42%) |
Aug 29, 2005 | 62.02 | 62.75 | 61.38 | 62.45 | 2,263,185 | +0.43(+0.69%) |
Aug 26, 2005 | 63.33 | 63.22 | 61.99 | 62.02 | 2,780,245 | -1.31(-2.06%) |
Aug 25, 2005 | 63.47 | 63.51 | 62.96 | 63.32 | 1,639,625 | +0.01(+0.01%) |
Aug 24, 2005 | 64.31 | 64.31 | 63.29 | 63.32 | 1,815,074 | -0.98(-1.52%) |
Aug 23, 2005 | 65.35 | 65.71 | 64.20 | 64.29 | 1,909,537 | -1.01(-1.54%) |
Aug 22, 2005 | 64.97 | 65.34 | 64.52 | 65.30 | 1,910,061 | +0.49(+0.75%) |
Aug 19, 2005 | 64.97 | 65.04 | 64.60 | 64.81 | 1,448,213 | +0.00(+0.00%) |
Aug 18, 2005 | 65.14 | 65.18 | 64.52 | 64.81 | 1,263,474 | -0.32(-0.49%) |
Aug 17, 2005 | 64.05 | 65.31 | 64.05 | 65.14 | 3,119,108 | +1.15(+1.80%) |
Aug 16, 2005 | 64.01 | 64.80 | 63.92 | 63.98 | 3,084,567 | +0.18(+0.28%) |
Aug 15, 2005 | 63.51 | 64.03 | 63.29 | 63.81 | 1,020,644 | +0.11(+0.18%) |
Aug 12, 2005 | 63.44 | 63.94 | 63.36 | 63.69 | 1,125,966 | -0.04(-0.06%) |
Aug 11, 2005 | 63.22 | 63.74 | 62.69 | 63.73 | 1,852,493 | +0.50(+0.80%) |
Aug 10, 2005 | 64.70 | 64.70 | 63.21 | 63.22 | 2,533,882 | -1.39(-2.15%) |
Aug 09, 2005 | 64.27 | 65.16 | 64.24 | 64.62 | 2,894,856 | +0.45(+0.70%) |
Aug 08, 2005 | 64.50 | 65.07 | 63.90 | 64.16 | 2,845,924 | -0.31(-0.47%) |
Aug 05, 2005 | 64.01 | 64.53 | 63.51 | 64.47 | 2,478,670 | +0.31(+0.48%) |
Aug 04, 2005 | 63.55 | 64.27 | 63.39 | 64.16 | 2,606,234 | +0.62(+0.97%) |
Aug 03, 2005 | 63.82 | 63.82 | 63.25 | 63.55 | 1,154,750 | -0.24(-0.38%) |
Aug 02, 2005 | 63.71 | 64.07 | 63.61 | 63.79 | 947,376 | +0.08(+0.13%) |
Aug 01, 2005 | 63.25 | 63.76 | 63.25 | 63.71 | 1,588,206 | +0.65(+1.03%) |
Jul 29, 2005 | 63.74 | 63.77 | 62.95 | 63.06 | 1,206,430 | -0.83(-1.30%) |
Jul 28, 2005 | 63.25 | 63.94 | 62.94 | 63.89 | 1,652,970 | +0.39(+0.61%) |
Jul 27, 2005 | 63.94 | 64.03 | 63.42 | 63.50 | 2,241,858 | -0.44(-0.69%) |
Jul 26, 2005 | 64.07 | 64.12 | 63.57 | 63.94 | 1,420,868 | -0.06(-0.10%) |
Jul 25, 2005 | 64.20 | 64.42 | 63.93 | 64.00 | 2,883,604 | -0.89(-1.37%) |
Jul 22, 2005 | 64.10 | 65.01 | 63.90 | 64.89 | 3,118,061 | +0.56(+0.87%) |
Jul 21, 2005 | 63.44 | 64.85 | 63.35 | 64.33 | 5,023,412 | +2.38(+3.85%) |
Jul 20, 2005 | 62.12 | 62.48 | 61.78 | 61.95 | 2,146,087 | -0.16(-0.26%) |
Jul 19, 2005 | 62.79 | 62.87 | 62.10 | 62.11 | 1,439,578 | -0.26(-0.42%) |
Jul 18, 2005 | 62.71 | 62.71 | 62.35 | 62.37 | 1,355,058 | -0.44(-0.69%) |
Jul 15, 2005 | 63.17 | 63.17 | 62.55 | 62.80 | 1,301,154 | -0.17(-0.27%) |
Jul 14, 2005 | 63.78 | 63.78 | 62.37 | 62.97 | 2,691,015 | -0.44(-0.70%) |
Jul 13, 2005 | 63.13 | 63.50 | 63.06 | 63.42 | 1,874,866 | +0.11(+0.18%) |
Jul 12, 2005 | 63.12 | 63.57 | 62.83 | 63.30 | 2,202,477 | +0.34(+0.53%) |
Jul 11, 2005 | 62.60 | 63.69 | 62.48 | 62.96 | 3,424,084 | +0.41(+0.65%) |
Jul 08, 2005 | 62.08 | 62.60 | 61.58 | 62.56 | 2,443,475 | +0.30(+0.48%) |
Jul 07, 2005 | 60.53 | 62.31 | 60.03 | 62.26 | 4,270,718 | +1.41(+2.31%) |
Jul 06, 2005 | 60.27 | 61.36 | 60.26 | 60.86 | 3,644,149 | +0.47(+0.78%) |
Jul 05, 2005 | 60.19 | 60.60 | 60.16 | 60.38 | 2,797,384 | +0.15(+0.25%) |