Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 68.57 | 68.80 | 68.55 | 68.65 | 133,272 | -0.02(-0.03%) |
Oct 28, 2005 | 68.84 | 68.85 | 68.53 | 68.67 | 125,097 | -0.10(-0.14%) |
Oct 27, 2005 | 68.77 | 68.81 | 68.53 | 68.77 | 106,705 | +0.16(+0.23%) |
Oct 26, 2005 | 68.77 | 68.78 | 68.53 | 68.61 | 196,915 | -0.21(-0.30%) |
Oct 25, 2005 | 69.00 | 69.16 | 68.75 | 68.81 | 703,000 | -0.32(-0.46%) |
Oct 24, 2005 | 69.24 | 69.27 | 69.01 | 69.13 | 199,835 | -0.10(-0.15%) |
Oct 21, 2005 | 69.15 | 69.32 | 69.01 | 69.23 | 417,187 | +0.16(+0.24%) |
Oct 20, 2005 | 68.93 | 69.08 | 68.88 | 69.07 | 211,659 | +0.03(+0.04%) |
Oct 19, 2005 | 69.01 | 69.16 | 69.01 | 69.04 | 201,587 | +0.01(+0.02%) |
Oct 18, 2005 | 69.03 | 69.04 | 68.86 | 69.03 | 165,240 | +0.11(+0.16%) |
Oct 17, 2005 | 69.03 | 69.05 | 68.88 | 68.92 | 138,089 | -0.03(-0.04%) |
Oct 14, 2005 | 68.92 | 69.06 | 68.73 | 68.94 | 151,080 | +0.04(+0.06%) |
Oct 13, 2005 | 68.96 | 69.00 | 68.72 | 68.90 | 157,649 | -0.14(-0.21%) |
Oct 12, 2005 | 69.07 | 69.18 | 69.00 | 69.05 | 220,271 | -0.02(-0.03%) |
Oct 11, 2005 | 69.29 | 69.32 | 69.07 | 69.07 | 187,719 | -0.21(-0.30%) |
Oct 10, 2005 | 69.25 | 69.36 | 69.19 | 69.28 | 131,520 | +0.05(+0.08%) |
Oct 07, 2005 | 69.16 | 69.35 | 69.09 | 69.23 | 118,383 | -0.03(-0.05%) |
Oct 06, 2005 | 69.34 | 69.34 | 69.16 | 69.26 | 189,033 | -0.05(-0.07%) |
Oct 05, 2005 | 69.23 | 69.49 | 69.16 | 69.31 | 812,041 | +0.11(+0.16%) |
Oct 04, 2005 | 69.21 | 69.25 | 69.08 | 69.20 | 194,872 | +0.10(+0.14%) |
Oct 03, 2005 | 69.19 | 69.27 | 68.96 | 69.10 | 125,827 | -0.42(-0.60%) |
Sep 30, 2005 | 69.66 | 69.71 | 69.42 | 69.52 | 185,822 | -0.11(-0.16%) |
Sep 29, 2005 | 69.68 | 69.73 | 69.58 | 69.63 | 200,127 | -0.13(-0.19%) |
Sep 28, 2005 | 69.63 | 69.78 | 69.51 | 69.76 | 341,282 | +0.23(+0.33%) |
Sep 27, 2005 | 69.66 | 69.73 | 69.40 | 69.53 | 434,850 | -0.12(-0.18%) |
Sep 26, 2005 | 69.64 | 69.71 | 69.56 | 69.65 | 184,070 | -0.14(-0.20%) |
Sep 23, 2005 | 69.79 | 69.90 | 69.74 | 69.79 | 124,367 | -0.12(-0.18%) |
Sep 22, 2005 | 69.94 | 70.01 | 69.82 | 69.91 | 578,048 | +0.09(+0.13%) |
Sep 21, 2005 | 69.94 | 69.97 | 69.72 | 69.82 | 340,552 | +0.08(+0.12%) |
Sep 20, 2005 | 69.77 | 69.81 | 69.49 | 69.74 | 320,700 | +0.05(+0.08%) |
Sep 19, 2005 | 69.66 | 69.79 | 69.58 | 69.68 | 140,132 | -0.03(-0.05%) |
Sep 16, 2005 | 69.84 | 69.84 | 69.62 | 69.72 | 126,119 | -0.12(-0.17%) |
Sep 15, 2005 | 69.91 | 70.02 | 69.71 | 69.84 | 242,021 | -0.17(-0.24%) |
Sep 14, 2005 | 70.08 | 70.10 | 69.81 | 70.01 | 250,341 | -0.08(-0.11%) |
Sep 13, 2005 | 69.94 | 70.13 | 69.94 | 70.08 | 154,584 | +0.17(+0.24%) |
Sep 12, 2005 | 69.88 | 70.01 | 69.79 | 69.91 | 155,168 | -0.10(-0.14%) |
Sep 09, 2005 | 69.97 | 70.14 | 69.88 | 70.01 | 342,449 | -0.02(-0.03%) |
Sep 08, 2005 | 70.08 | 70.10 | 69.93 | 70.03 | 191,077 | -0.01(-0.01%) |
Sep 07, 2005 | 70.08 | 70.10 | 69.94 | 70.03 | 140,570 | -0.09(-0.13%) |
Sep 06, 2005 | 70.25 | 70.30 | 70.00 | 70.12 | 176,042 | -0.16(-0.23%) |
Sep 02, 2005 | 70.20 | 70.39 | 70.14 | 70.29 | 386,533 | -0.03(-0.05%) |
Sep 01, 2005 | 70.25 | 70.43 | 70.14 | 70.32 | 153,124 | -0.10(-0.15%) |
Aug 31, 2005 | 70.35 | 70.50 | 70.17 | 70.42 | 149,183 | +0.20(+0.28%) |
Aug 30, 2005 | 70.11 | 70.27 | 70.08 | 70.23 | 185,676 | +0.19(+0.26%) |
Aug 29, 2005 | 70.01 | 70.10 | 69.92 | 70.04 | 127,871 | +0.05(+0.08%) |
Aug 26, 2005 | 70.03 | 70.05 | 69.87 | 69.99 | 151,080 | -0.05(-0.08%) |
Aug 25, 2005 | 70.04 | 70.07 | 69.88 | 70.04 | 265,960 | +0.00(+0.00%) |
Aug 24, 2005 | 69.97 | 70.06 | 69.92 | 70.04 | 144,366 | +0.09(+0.13%) |
Aug 23, 2005 | 69.90 | 70.05 | 69.88 | 69.95 | 161,882 | +0.05(+0.07%) |
Aug 22, 2005 | 69.84 | 69.95 | 69.77 | 69.90 | 136,921 | +0.06(+0.09%) |
Aug 19, 2005 | 69.80 | 69.91 | 69.74 | 69.84 | 107,727 | -0.07(-0.10%) |
Aug 18, 2005 | 69.81 | 69.91 | 69.75 | 69.91 | 124,951 | +0.19(+0.28%) |
Aug 17, 2005 | 69.80 | 69.85 | 69.53 | 69.72 | 173,852 | -0.14(-0.21%) |
Aug 16, 2005 | 69.77 | 69.90 | 69.77 | 69.86 | 408,137 | +0.16(+0.24%) |
Aug 15, 2005 | 69.77 | 69.77 | 69.65 | 69.70 | 212,097 | -0.06(-0.09%) |
Aug 12, 2005 | 69.60 | 69.79 | 69.56 | 69.76 | 136,337 | +0.20(+0.29%) |
Aug 11, 2005 | 69.40 | 69.58 | 69.36 | 69.56 | 185,092 | +0.19(+0.27%) |
Aug 10, 2005 | 69.47 | 69.49 | 69.29 | 69.38 | 187,427 | +0.01(+0.01%) |
Aug 09, 2005 | 69.31 | 69.37 | 69.19 | 69.37 | 150,788 | +0.12(+0.18%) |
Aug 08, 2005 | 69.31 | 69.37 | 69.17 | 69.25 | 126,119 | -0.01(-0.02%) |
Aug 05, 2005 | 69.35 | 69.39 | 69.26 | 69.26 | 125,681 | -0.34(-0.49%) |
Aug 04, 2005 | 69.66 | 69.67 | 69.51 | 69.60 | 286,396 | -0.07(-0.10%) |
Aug 03, 2005 | 69.56 | 69.67 | 69.43 | 69.67 | 244,794 | +0.23(+0.33%) |
Aug 02, 2005 | 69.55 | 69.59 | 69.33 | 69.44 | 131,666 | -0.15(-0.22%) |