Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 65.52 | 65.71 | 65.30 | 65.50 | 199,498 | +0.73(+1.13%) |
Oct 28, 2005 | 64.67 | 64.90 | 63.98 | 64.76 | 241,942 | +0.58(+0.90%) |
Oct 27, 2005 | 64.99 | 65.01 | 64.14 | 64.18 | 117,041 | -0.43(-0.67%) |
Oct 26, 2005 | 64.52 | 65.15 | 64.49 | 64.62 | 185,493 | +0.17(+0.26%) |
Oct 25, 2005 | 64.76 | 65.06 | 64.13 | 64.45 | 228,509 | +0.22(+0.35%) |
Oct 24, 2005 | 63.08 | 64.24 | 63.03 | 64.22 | 262,806 | +1.34(+2.14%) |
Oct 21, 2005 | 63.33 | 63.40 | 62.58 | 62.88 | 120,042 | +0.28(+0.45%) |
Oct 20, 2005 | 63.52 | 63.62 | 62.41 | 62.60 | 196,640 | -1.06(-1.67%) |
Oct 19, 2005 | 62.35 | 63.92 | 62.19 | 63.66 | 303,249 | +0.16(+0.25%) |
Oct 18, 2005 | 63.91 | 63.94 | 63.50 | 63.50 | 125,472 | -1.32(-2.04%) |
Oct 17, 2005 | 64.63 | 64.94 | 64.57 | 64.83 | 85,172 | -0.04(-0.05%) |
Oct 14, 2005 | 64.52 | 64.99 | 64.04 | 64.86 | 244,943 | +0.97(+1.51%) |
Oct 13, 2005 | 63.34 | 63.96 | 63.05 | 63.89 | 357,268 | -0.54(-0.84%) |
Oct 12, 2005 | 65.20 | 65.38 | 64.27 | 64.43 | 175,919 | -0.88(-1.35%) |
Oct 11, 2005 | 65.90 | 65.99 | 65.08 | 65.31 | 153,482 | -0.22(-0.33%) |
Oct 10, 2005 | 66.07 | 66.11 | 65.34 | 65.53 | 109,467 | +0.30(+0.46%) |
Oct 07, 2005 | 65.53 | 65.68 | 65.01 | 65.23 | 102,464 | +0.02(+0.03%) |
Oct 06, 2005 | 65.13 | 65.60 | 64.94 | 65.21 | 240,799 | +0.13(+0.19%) |
Oct 05, 2005 | 65.85 | 66.07 | 65.08 | 65.08 | 175,347 | -0.87(-1.33%) |
Oct 04, 2005 | 65.92 | 66.48 | 65.91 | 65.96 | 173,775 | +0.55(+0.85%) |
Oct 03, 2005 | 64.99 | 65.76 | 64.98 | 65.41 | 154,054 | -0.03(-0.05%) |
Sep 30, 2005 | 65.64 | 65.84 | 65.36 | 65.44 | 140,049 | -0.66(-1.00%) |
Sep 29, 2005 | 65.28 | 66.20 | 64.90 | 66.10 | 322,399 | +0.63(+0.96%) |
Sep 28, 2005 | 65.31 | 65.57 | 65.15 | 65.47 | 231,938 | +1.49(+2.33%) |
Sep 27, 2005 | 64.06 | 64.15 | 63.66 | 63.98 | 225,650 | -0.31(-0.48%) |
Sep 26, 2005 | 64.65 | 64.69 | 64.07 | 64.29 | 151,910 | +1.05(+1.66%) |
Sep 23, 2005 | 63.17 | 63.42 | 62.79 | 63.24 | 166,915 | -0.32(-0.51%) |
Sep 22, 2005 | 63.21 | 63.56 | 62.90 | 63.56 | 173,632 | -0.24(-0.37%) |
Sep 21, 2005 | 64.10 | 64.45 | 63.58 | 63.80 | 229,938 | -0.90(-1.40%) |
Sep 20, 2005 | 64.97 | 65.50 | 64.60 | 64.70 | 174,204 | +0.67(+1.05%) |
Sep 19, 2005 | 64.09 | 64.14 | 63.85 | 64.03 | 150,910 | -1.38(-2.11%) |
Sep 16, 2005 | 65.08 | 65.50 | 64.66 | 65.41 | 218,934 | +1.38(+2.15%) |
Sep 15, 2005 | 64.07 | 64.16 | 63.89 | 64.03 | 130,188 | -0.62(-0.95%) |
Sep 14, 2005 | 65.22 | 65.30 | 64.55 | 64.64 | 225,650 | +0.01(+0.01%) |
Sep 13, 2005 | 65.01 | 65.07 | 64.43 | 64.64 | 216,933 | -1.74(-2.62%) |
Sep 12, 2005 | 66.43 | 66.64 | 66.25 | 66.38 | 133,332 | -0.64(-0.95%) |
Sep 09, 2005 | 66.93 | 67.35 | 66.67 | 67.02 | 238,369 | +0.78(+1.17%) |
Sep 08, 2005 | 65.99 | 66.44 | 65.95 | 66.24 | 130,188 | -0.33(-0.49%) |
Sep 07, 2005 | 66.47 | 66.73 | 65.94 | 66.57 | 233,082 | -0.10(-0.15%) |
Sep 06, 2005 | 66.03 | 66.71 | 65.91 | 66.67 | 793,850 | +4.11(+6.57%) |
Sep 02, 2005 | 62.52 | 62.94 | 62.44 | 62.56 | 199,641 | +0.81(+1.31%) |
Sep 01, 2005 | 61.75 | 61.96 | 61.23 | 61.75 | 379,705 | +0.87(+1.44%) |
Aug 31, 2005 | 59.99 | 60.91 | 59.91 | 60.87 | 242,656 | +1.18(+1.98%) |
Aug 30, 2005 | 59.59 | 59.72 | 59.23 | 59.69 | 173,918 | -0.34(-0.57%) |
Aug 29, 2005 | 59.40 | 60.07 | 59.26 | 60.03 | 144,622 | +0.26(+0.43%) |
Aug 26, 2005 | 60.52 | 60.54 | 59.68 | 59.77 | 138,620 | -0.72(-1.19%) |
Aug 25, 2005 | 60.42 | 60.82 | 60.34 | 60.49 | 111,610 | -0.38(-0.63%) |
Aug 24, 2005 | 61.11 | 61.60 | 60.88 | 60.88 | 235,940 | -0.52(-0.85%) |
Aug 23, 2005 | 61.59 | 61.71 | 61.12 | 61.40 | 234,511 | +0.00(+0.00%) |
Aug 22, 2005 | 61.43 | 61.66 | 61.05 | 61.40 | 230,795 | +0.59(+0.97%) |
Aug 19, 2005 | 60.30 | 61.05 | 60.25 | 60.82 | 342,977 | +1.20(+2.01%) |
Aug 18, 2005 | 59.64 | 59.78 | 59.40 | 59.62 | 341,834 | -0.86(-1.42%) |
Aug 17, 2005 | 60.58 | 60.79 | 60.38 | 60.48 | 307,679 | -0.31(-0.52%) |
Aug 16, 2005 | 61.50 | 61.58 | 60.69 | 60.79 | 151,481 | -0.94(-1.52%) |
Aug 15, 2005 | 61.25 | 61.77 | 61.12 | 61.73 | 132,903 | -0.30(-0.49%) |
Aug 12, 2005 | 62.11 | 62.39 | 61.84 | 62.03 | 70,453 | -0.43(-0.68%) |
Aug 11, 2005 | 62.21 | 62.75 | 62.21 | 62.46 | 882,310 | +0.69(+1.12%) |
Aug 10, 2005 | 62.14 | 62.52 | 61.70 | 61.77 | 214,789 | +0.54(+0.88%) |
Aug 09, 2005 | 60.60 | 61.23 | 60.51 | 61.23 | 122,328 | +0.99(+1.65%) |
Aug 08, 2005 | 60.66 | 60.70 | 60.18 | 60.23 | 125,044 | +0.11(+0.19%) |
Aug 05, 2005 | 60.88 | 60.90 | 59.93 | 60.12 | 136,333 | -0.90(-1.48%) |
Aug 04, 2005 | 61.77 | 61.91 | 60.96 | 61.03 | 178,348 | -0.53(-0.86%) |
Aug 03, 2005 | 61.37 | 61.59 | 61.25 | 61.56 | 72,311 | +0.42(+0.69%) |
Aug 02, 2005 | 60.84 | 61.18 | 60.66 | 61.14 | 76,312 | +0.27(+0.45%) |