Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 68.79 | 69.02 | 68.76 | 68.86 | 132,857 | -0.02(-0.03%) |
Oct 28, 2005 | 69.06 | 69.06 | 68.75 | 68.89 | 124,708 | -0.10(-0.14%) |
Oct 27, 2005 | 68.99 | 69.03 | 68.75 | 68.98 | 106,373 | +0.16(+0.23%) |
Oct 26, 2005 | 68.98 | 69.00 | 68.74 | 68.82 | 196,303 | -0.21(-0.30%) |
Oct 25, 2005 | 69.21 | 69.38 | 68.96 | 69.03 | 700,814 | -0.32(-0.46%) |
Oct 24, 2005 | 69.46 | 69.48 | 69.22 | 69.35 | 199,214 | -0.10(-0.15%) |
Oct 21, 2005 | 69.37 | 69.54 | 69.22 | 69.45 | 415,890 | +0.16(+0.24%) |
Oct 20, 2005 | 69.14 | 69.29 | 69.10 | 69.28 | 211,000 | +0.03(+0.04%) |
Oct 19, 2005 | 69.23 | 69.38 | 69.23 | 69.26 | 200,960 | +0.01(+0.02%) |
Oct 18, 2005 | 69.24 | 69.26 | 69.08 | 69.24 | 164,726 | +0.11(+0.16%) |
Oct 17, 2005 | 69.24 | 69.27 | 69.09 | 69.13 | 137,659 | -0.03(-0.04%) |
Oct 14, 2005 | 69.13 | 69.28 | 68.95 | 69.16 | 150,611 | +0.04(+0.06%) |
Oct 13, 2005 | 69.17 | 69.21 | 68.93 | 69.12 | 157,159 | -0.14(-0.21%) |
Oct 12, 2005 | 69.28 | 69.40 | 69.21 | 69.26 | 219,586 | -0.02(-0.03%) |
Oct 11, 2005 | 69.50 | 69.54 | 69.28 | 69.28 | 187,136 | -0.21(-0.30%) |
Oct 10, 2005 | 69.47 | 69.57 | 69.41 | 69.50 | 131,111 | +0.06(+0.08%) |
Oct 07, 2005 | 69.37 | 69.57 | 69.30 | 69.44 | 118,015 | -0.03(-0.05%) |
Oct 06, 2005 | 69.56 | 69.56 | 69.37 | 69.48 | 188,445 | -0.05(-0.07%) |
Oct 05, 2005 | 69.44 | 69.70 | 69.37 | 69.52 | 809,516 | +0.11(+0.16%) |
Oct 04, 2005 | 69.43 | 69.46 | 69.29 | 69.41 | 194,266 | +0.10(+0.14%) |
Oct 03, 2005 | 69.41 | 69.49 | 69.17 | 69.32 | 125,436 | -0.42(-0.60%) |
Sep 30, 2005 | 69.88 | 69.93 | 69.64 | 69.74 | 185,244 | -0.11(-0.16%) |
Sep 29, 2005 | 69.90 | 69.95 | 69.80 | 69.85 | 199,505 | -0.13(-0.19%) |
Sep 28, 2005 | 69.85 | 70.00 | 69.72 | 69.98 | 340,220 | +0.23(+0.33%) |
Sep 27, 2005 | 69.87 | 69.95 | 69.61 | 69.74 | 433,497 | -0.12(-0.18%) |
Sep 26, 2005 | 69.85 | 69.93 | 69.78 | 69.87 | 183,498 | -0.14(-0.20%) |
Sep 23, 2005 | 70.01 | 70.12 | 69.96 | 70.01 | 123,981 | -0.12(-0.18%) |
Sep 22, 2005 | 70.16 | 70.23 | 70.04 | 70.13 | 576,250 | +0.09(+0.13%) |
Sep 21, 2005 | 70.16 | 70.18 | 69.94 | 70.04 | 339,493 | +0.08(+0.12%) |
Sep 20, 2005 | 69.98 | 70.03 | 69.70 | 69.96 | 319,702 | +0.05(+0.08%) |
Sep 19, 2005 | 69.87 | 70.01 | 69.80 | 69.90 | 139,697 | -0.03(-0.05%) |
Sep 16, 2005 | 70.05 | 70.06 | 69.84 | 69.94 | 125,727 | -0.12(-0.17%) |
Sep 15, 2005 | 70.13 | 70.24 | 69.92 | 70.05 | 241,268 | -0.17(-0.24%) |
Sep 14, 2005 | 70.29 | 70.32 | 70.03 | 70.22 | 249,563 | -0.08(-0.11%) |
Sep 13, 2005 | 70.16 | 70.35 | 70.16 | 70.30 | 154,103 | +0.17(+0.24%) |
Sep 12, 2005 | 70.09 | 70.22 | 70.01 | 70.13 | 154,685 | -0.10(-0.14%) |
Sep 09, 2005 | 70.18 | 70.36 | 70.10 | 70.22 | 341,385 | -0.02(-0.03%) |
Sep 08, 2005 | 70.30 | 70.31 | 70.15 | 70.25 | 190,482 | -0.01(-0.01%) |
Sep 07, 2005 | 70.29 | 70.32 | 70.16 | 70.25 | 140,133 | -0.09(-0.13%) |
Sep 06, 2005 | 70.47 | 70.52 | 70.22 | 70.34 | 175,494 | -0.16(-0.23%) |
Sep 02, 2005 | 70.42 | 70.61 | 70.36 | 70.51 | 385,331 | -0.03(-0.05%) |
Sep 01, 2005 | 70.47 | 70.65 | 70.36 | 70.54 | 152,648 | -0.10(-0.15%) |
Aug 31, 2005 | 70.57 | 70.72 | 70.39 | 70.64 | 148,719 | +0.20(+0.28%) |
Aug 30, 2005 | 70.33 | 70.49 | 70.30 | 70.44 | 185,098 | +0.19(+0.26%) |
Aug 29, 2005 | 70.23 | 70.31 | 70.14 | 70.26 | 127,473 | +0.05(+0.08%) |
Aug 26, 2005 | 70.25 | 70.27 | 70.09 | 70.20 | 150,611 | -0.05(-0.08%) |
Aug 25, 2005 | 70.26 | 70.29 | 70.09 | 70.26 | 265,133 | +0.00(+0.00%) |
Aug 24, 2005 | 70.18 | 70.28 | 70.14 | 70.26 | 143,917 | +0.09(+0.13%) |
Aug 23, 2005 | 70.12 | 70.27 | 70.09 | 70.17 | 161,379 | +0.05(+0.07%) |
Aug 22, 2005 | 70.06 | 70.17 | 69.99 | 70.12 | 136,495 | +0.06(+0.09%) |
Aug 19, 2005 | 70.02 | 70.13 | 69.96 | 70.06 | 107,392 | -0.07(-0.10%) |
Aug 18, 2005 | 70.03 | 70.13 | 69.97 | 70.13 | 124,563 | +0.19(+0.28%) |
Aug 17, 2005 | 70.02 | 70.07 | 69.75 | 69.94 | 173,311 | -0.14(-0.21%) |
Aug 16, 2005 | 69.98 | 70.12 | 69.98 | 70.08 | 406,868 | +0.16(+0.24%) |
Aug 15, 2005 | 69.99 | 69.99 | 69.87 | 69.92 | 211,437 | -0.06(-0.09%) |
Aug 12, 2005 | 69.81 | 70.01 | 69.78 | 69.98 | 135,913 | +0.20(+0.29%) |
Aug 11, 2005 | 69.62 | 69.80 | 69.58 | 69.78 | 184,516 | +0.19(+0.27%) |
Aug 10, 2005 | 69.69 | 69.70 | 69.51 | 69.59 | 186,845 | +0.01(+0.01%) |
Aug 09, 2005 | 69.53 | 69.59 | 69.41 | 69.59 | 150,320 | +0.12(+0.18%) |
Aug 08, 2005 | 69.53 | 69.59 | 69.39 | 69.46 | 125,727 | -0.01(-0.02%) |
Aug 05, 2005 | 69.57 | 69.61 | 69.48 | 69.48 | 125,290 | -0.34(-0.49%) |
Aug 04, 2005 | 69.87 | 69.89 | 69.72 | 69.82 | 285,506 | -0.07(-0.10%) |
Aug 03, 2005 | 69.78 | 69.89 | 69.65 | 69.89 | 244,033 | +0.23(+0.33%) |
Aug 02, 2005 | 69.76 | 69.81 | 69.54 | 69.66 | 131,257 | -0.15(-0.22%) |