Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 69.67 | 69.71 | 69.43 | 69.52 | 185,819 | -0.11(-0.16%) |
Sep 29, 2005 | 69.69 | 69.73 | 69.58 | 69.63 | 200,124 | -0.13(-0.19%) |
Sep 28, 2005 | 69.63 | 69.78 | 69.51 | 69.76 | 341,277 | +0.23(+0.33%) |
Sep 27, 2005 | 69.66 | 69.73 | 69.40 | 69.53 | 434,843 | -0.12(-0.18%) |
Sep 26, 2005 | 69.64 | 69.71 | 69.56 | 69.65 | 184,067 | -0.14(-0.20%) |
Sep 23, 2005 | 69.79 | 69.90 | 69.74 | 69.79 | 124,366 | -0.12(-0.18%) |
Sep 22, 2005 | 69.94 | 70.01 | 69.82 | 69.91 | 578,040 | +0.09(+0.13%) |
Sep 21, 2005 | 69.94 | 69.97 | 69.72 | 69.82 | 340,547 | +0.08(+0.12%) |
Sep 20, 2005 | 69.77 | 69.81 | 69.49 | 69.74 | 320,695 | +0.05(+0.08%) |
Sep 19, 2005 | 69.66 | 69.80 | 69.58 | 69.69 | 140,130 | -0.03(-0.05%) |
Sep 16, 2005 | 69.84 | 69.84 | 69.62 | 69.72 | 126,117 | -0.12(-0.17%) |
Sep 15, 2005 | 69.91 | 70.02 | 69.71 | 69.84 | 242,017 | -0.17(-0.24%) |
Sep 14, 2005 | 70.08 | 70.10 | 69.81 | 70.01 | 250,338 | -0.08(-0.11%) |
Sep 13, 2005 | 69.95 | 70.13 | 69.94 | 70.08 | 154,581 | +0.17(+0.25%) |
Sep 12, 2005 | 69.88 | 70.01 | 69.80 | 69.91 | 155,165 | -0.10(-0.14%) |
Sep 09, 2005 | 69.97 | 70.14 | 69.88 | 70.01 | 342,445 | -0.02(-0.03%) |
Sep 08, 2005 | 70.08 | 70.10 | 69.93 | 70.03 | 191,074 | -0.01(-0.01%) |
Sep 07, 2005 | 70.08 | 70.10 | 69.95 | 70.04 | 140,568 | -0.09(-0.13%) |
Sep 06, 2005 | 70.25 | 70.30 | 70.00 | 70.12 | 176,039 | -0.16(-0.23%) |
Sep 02, 2005 | 70.20 | 70.39 | 70.14 | 70.29 | 386,527 | -0.03(-0.05%) |
Sep 01, 2005 | 70.25 | 70.43 | 70.14 | 70.32 | 153,122 | -0.10(-0.15%) |
Aug 31, 2005 | 70.35 | 70.50 | 70.17 | 70.43 | 149,181 | +0.20(+0.28%) |
Aug 30, 2005 | 70.11 | 70.27 | 70.08 | 70.23 | 185,673 | +0.19(+0.26%) |
Aug 29, 2005 | 70.01 | 70.10 | 69.93 | 70.04 | 127,869 | +0.05(+0.08%) |
Aug 26, 2005 | 70.03 | 70.05 | 69.87 | 69.99 | 151,078 | -0.05(-0.08%) |
Aug 25, 2005 | 70.04 | 70.07 | 69.88 | 70.04 | 265,956 | +0.00(+0.00%) |
Aug 24, 2005 | 69.97 | 70.06 | 69.92 | 70.04 | 144,364 | +0.09(+0.13%) |
Aug 23, 2005 | 69.90 | 70.05 | 69.88 | 69.95 | 161,880 | +0.05(+0.07%) |
Aug 22, 2005 | 69.84 | 69.95 | 69.77 | 69.90 | 136,919 | +0.06(+0.09%) |
Aug 19, 2005 | 69.80 | 69.91 | 69.74 | 69.84 | 107,725 | -0.07(-0.10%) |
Aug 18, 2005 | 69.81 | 69.91 | 69.75 | 69.91 | 124,950 | +0.19(+0.28%) |
Aug 17, 2005 | 69.80 | 69.85 | 69.53 | 69.72 | 173,849 | -0.14(-0.21%) |
Aug 16, 2005 | 69.77 | 69.90 | 69.77 | 69.86 | 408,131 | +0.16(+0.24%) |
Aug 15, 2005 | 69.77 | 69.77 | 69.65 | 69.70 | 212,094 | -0.06(-0.09%) |
Aug 12, 2005 | 69.60 | 69.80 | 69.56 | 69.76 | 136,335 | +0.20(+0.29%) |
Aug 11, 2005 | 69.40 | 69.58 | 69.36 | 69.56 | 185,089 | +0.18(+0.27%) |
Aug 10, 2005 | 69.47 | 69.49 | 69.30 | 69.38 | 187,425 | +0.01(+0.01%) |
Aug 09, 2005 | 69.32 | 69.37 | 69.19 | 69.37 | 150,786 | +0.12(+0.18%) |
Aug 08, 2005 | 69.32 | 69.37 | 69.17 | 69.25 | 126,117 | -0.01(-0.02%) |
Aug 05, 2005 | 69.35 | 69.39 | 69.26 | 69.26 | 125,679 | -0.34(-0.49%) |
Aug 04, 2005 | 69.66 | 69.67 | 69.51 | 69.60 | 286,392 | -0.07(-0.10%) |
Aug 03, 2005 | 69.56 | 69.67 | 69.43 | 69.67 | 244,791 | +0.23(+0.33%) |
Aug 02, 2005 | 69.55 | 69.59 | 69.33 | 69.45 | 131,664 | -0.15(-0.22%) |
Aug 01, 2005 | 69.60 | 69.64 | 69.45 | 69.60 | 321,571 | -0.27(-0.38%) |
Jul 29, 2005 | 69.97 | 69.97 | 69.75 | 69.86 | 154,727 | -0.22(-0.31%) |
Jul 28, 2005 | 69.86 | 70.10 | 69.86 | 70.08 | 588,258 | +0.21(+0.29%) |
Jul 27, 2005 | 69.82 | 69.93 | 69.81 | 69.88 | 115,316 | -0.04(-0.06%) |
Jul 26, 2005 | 69.80 | 69.92 | 69.80 | 69.92 | 164,945 | +0.08(+0.11%) |
Jul 25, 2005 | 69.84 | 69.99 | 69.73 | 69.84 | 142,174 | +0.00(+0.00%) |
Jul 22, 2005 | 69.84 | 69.97 | 69.71 | 69.84 | 182,608 | +0.10(+0.15%) |
Jul 21, 2005 | 69.98 | 69.99 | 69.73 | 69.74 | 197,059 | -0.36(-0.52%) |
Jul 20, 2005 | 69.88 | 70.14 | 69.82 | 70.10 | 232,383 | +0.12(+0.17%) |
Jul 19, 2005 | 69.95 | 70.08 | 69.94 | 69.99 | 185,819 | +0.03(+0.05%) |
Jul 18, 2005 | 70.04 | 70.07 | 69.90 | 69.95 | 108,455 | -0.12(-0.18%) |
Jul 15, 2005 | 70.01 | 70.08 | 69.97 | 70.08 | 162,902 | +0.03(+0.05%) |
Jul 14, 2005 | 70.12 | 70.14 | 69.92 | 70.04 | 203,919 | +0.00(+0.00%) |
Jul 13, 2005 | 70.08 | 70.08 | 69.93 | 70.04 | 366,530 | -0.10(-0.14%) |
Jul 12, 2005 | 70.21 | 70.21 | 70.07 | 70.14 | 186,695 | -0.03(-0.05%) |
Jul 11, 2005 | 70.00 | 70.20 | 69.98 | 70.17 | 206,985 | +0.01(+0.01%) |
Jul 08, 2005 | 70.28 | 70.36 | 70.14 | 70.17 | 337,336 | -0.12(-0.17%) |
Jul 07, 2005 | 70.35 | 70.44 | 70.22 | 70.28 | 242,455 | +0.09(+0.13%) |
Jul 06, 2005 | 70.21 | 70.26 | 70.11 | 70.19 | 333,832 | +0.11(+0.16%) |
Jul 05, 2005 | 70.11 | 70.22 | 70.00 | 70.08 | 206,693 | -0.26(-0.37%) |