Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 73.75 | 74.60 | 74.05 | 74.60 | 129,927 | +0.85(+1.15%) |
Oct 28, 2005 | 73.75 | 74.95 | 73.50 | 73.75 | 177,067 | -1.05(-1.40%) |
Oct 27, 2005 | 74.80 | 75.80 | 74.80 | 74.80 | 214,502 | +0.10(+0.13%) |
Oct 26, 2005 | 74.70 | 74.85 | 74.45 | 74.70 | 157,278 | +0.00(+0.00%) |
Oct 25, 2005 | 74.70 | 75.25 | 74.22 | 74.70 | 503,629 | +0.10(+0.13%) |
Oct 24, 2005 | 74.60 | 74.60 | 73.65 | 74.60 | 255,080 | +0.40(+0.54%) |
Oct 21, 2005 | 74.20 | 74.65 | 74.05 | 74.20 | 302,165 | +0.70(+0.95%) |
Oct 20, 2005 | 73.50 | 73.95 | 72.65 | 73.50 | 532,590 | +1.45(+2.01%) |
Oct 19, 2005 | 72.05 | 72.40 | 70.22 | 72.05 | 472,189 | -0.35(-0.48%) |
Oct 18, 2005 | 72.40 | 72.55 | 71.70 | 72.40 | 198,287 | -0.35(-0.48%) |
Oct 17, 2005 | 72.75 | 73.00 | 72.30 | 72.75 | 105,754 | -0.55(-0.75%) |
Oct 14, 2005 | 73.30 | 73.55 | 72.25 | 73.30 | 212,088 | +0.60(+0.83%) |
Oct 13, 2005 | 72.30 | 72.70 | 71.25 | 72.70 | 110,690 | +0.40(+0.55%) |
Oct 12, 2005 | 72.30 | 73.30 | 72.05 | 72.30 | 123,006 | -0.65(-0.89%) |
Oct 11, 2005 | 72.95 | 73.15 | 72.50 | 72.95 | 60,876 | -0.20(-0.27%) |
Oct 10, 2005 | 74.60 | 74.00 | 73.15 | 73.15 | 308,731 | -1.45(-1.94%) |
Oct 07, 2005 | 74.60 | 74.70 | 74.05 | 74.60 | 372,441 | -0.15(-0.20%) |
Oct 06, 2005 | 74.75 | 74.75 | 74.75 | 74.75 | 0 | +0.45(+0.61%) |
Oct 05, 2005 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.40(+0.54%) |
Oct 04, 2005 | 73.90 | 73.90 | 73.90 | 73.90 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 74.25 | 73.50 | 73.90 | 243,792 | +0.40(+0.54%) | |
Sep 30, 2005 | 73.50 | 72.25 | 73.50 | 170,457 | +0.45(+0.62%) | |
Sep 29, 2005 | 73.05 | 72.55 | 73.05 | 404,153 | -0.75(-1.02%) | |
Sep 28, 2005 | 73.80 | 73.80 | 73.25 | 73.80 | 548,892 | +0.60(+0.82%) |
Sep 27, 2005 | 73.20 | 73.25 | 72.40 | 73.20 | 445,242 | +0.70(+0.97%) |
Sep 26, 2005 | 72.50 | 72.60 | 71.55 | 72.50 | 779,178 | +1.23(+1.73%) |
Sep 23, 2005 | 71.27 | 71.65 | 71.00 | 71.27 | 321,980 | -0.33(-0.46%) |
Sep 22, 2005 | 71.60 | 71.60 | 71.00 | 71.60 | 429,665 | -0.25(-0.35%) |
Sep 21, 2005 | 71.85 | 71.85 | 71.85 | 71.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.85 | 73.00 | 71.75 | 71.85 | 305,311 | -1.05(-1.44%) |
Sep 19, 2005 | 72.90 | 73.25 | 72.55 | 72.90 | 760,267 | +0.70(+0.97%) |
Sep 16, 2005 | 72.20 | 72.50 | 72.05 | 72.20 | 92,979 | +0.20(+0.28%) |
Sep 15, 2005 | 72.00 | 72.30 | 71.75 | 72.00 | 78,840 | -0.10(-0.14%) |
Sep 14, 2005 | 72.10 | 72.70 | 71.53 | 72.10 | 544,075 | +0.55(+0.77%) |
Sep 13, 2005 | 71.55 | 71.60 | 71.15 | 71.55 | 158,312 | +0.25(+0.35%) |
Sep 12, 2005 | 71.30 | 71.70 | 71.20 | 71.30 | 55,699 | -0.40(-0.56%) |
Sep 09, 2005 | 71.70 | 72.15 | 71.65 | 71.70 | 106,696 | +0.05(+0.07%) |
Sep 08, 2005 | 71.65 | 72.10 | 71.65 | 71.65 | 411,742 | -0.20(-0.28%) |
Sep 07, 2005 | 71.85 | 72.30 | 71.45 | 71.85 | 260,201 | +0.45(+0.63%) |
Sep 06, 2005 | 71.40 | 71.60 | 71.00 | 71.40 | 222,502 | +0.10(+0.14%) |
Sep 02, 2005 | 71.30 | 71.50 | 70.89 | 71.30 | 92,177 | -0.40(-0.56%) |
Sep 01, 2005 | 71.70 | 72.00 | 71.20 | 71.70 | 228,359 | +1.35(+1.92%) |
Aug 31, 2005 | 70.35 | 70.35 | 69.65 | 70.35 | 418,328 | +2.45(+3.61%) |
Aug 30, 2005 | 67.90 | 68.20 | 67.75 | 67.90 | 107,441 | -0.70(-1.02%) |
Aug 29, 2005 | 68.60 | 68.85 | 68.15 | 68.60 | 104,685 | +0.30(+0.44%) |
Aug 26, 2005 | 68.30 | 69.05 | 68.15 | 68.30 | 102,863 | -0.75(-1.09%) |
Aug 25, 2005 | 69.05 | 69.40 | 68.85 | 69.05 | 76,935 | +0.55(+0.80%) |
Aug 24, 2005 | 68.50 | 69.15 | 68.50 | 68.50 | 176,880 | -0.10(-0.15%) |
Aug 23, 2005 | 68.60 | 69.05 | 68.55 | 68.60 | 80,429 | -1.00(-1.44%) |
Aug 22, 2005 | 69.60 | 69.85 | 69.20 | 69.60 | 89,302 | +0.25(+0.36%) |
Aug 19, 2005 | 69.35 | 69.65 | 69.30 | 69.35 | 70,387 | +0.45(+0.65%) |
Aug 18, 2005 | 68.90 | 70.00 | 68.85 | 68.90 | 134,660 | -1.25(-1.78%) |
Aug 17, 2005 | 70.15 | 70.45 | 66.95 | 70.15 | 107,052 | -0.45(-0.64%) |
Aug 16, 2005 | 70.60 | 71.10 | 70.40 | 70.60 | 220,924 | -0.95(-1.33%) |
Aug 15, 2005 | 71.55 | 71.85 | 71.10 | 71.55 | 60,124 | +1.00(+1.42%) |
Aug 12, 2005 | 70.55 | 70.55 | 70.55 | 70.55 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 70.55 | 70.55 | 70.55 | 70.55 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 70.55 | 70.80 | 70.05 | 70.55 | 164,792 | +0.00(+0.00%) |
Aug 09, 2005 | 70.55 | 70.80 | 70.05 | 70.55 | 164,792 | +0.60(+0.86%) |
Aug 08, 2005 | 69.95 | 70.50 | 69.90 | 69.95 | 88,418 | -0.10(-0.14%) |
Aug 05, 2005 | 70.05 | 70.45 | 69.25 | 70.05 | 139,345 | +0.00(+0.00%) |
Aug 04, 2005 | 70.05 | 70.45 | 69.25 | 70.05 | 139,345 | +0.05(+0.07%) |
Aug 03, 2005 | 70.00 | 70.22 | 69.50 | 70.00 | 133,862 | +0.90(+1.30%) |
Aug 02, 2005 | 69.10 | 69.45 | 68.81 | 69.10 | 152,768 | +0.00(+0.00%) |