Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 113.15 | 113.15 | 113.15 | 113.15 | 0 | +0.18(+0.16%) |
Sep 29, 2005 | 112.97 | 112.97 | 112.97 | 112.97 | 0 | -0.08(-0.07%) |
Sep 28, 2005 | 113.05 | 113.05 | 113.05 | 113.05 | 0 | +0.35(+0.31%) |
Sep 27, 2005 | 112.70 | 112.70 | 112.70 | 112.70 | 0 | +0.33(+0.29%) |
Sep 26, 2005 | 112.37 | 112.37 | 112.37 | 112.37 | 0 | +0.16(+0.14%) |
Sep 23, 2005 | 112.22 | 112.22 | 112.22 | 112.22 | 0 | +0.52(+0.46%) |
Sep 22, 2005 | 111.70 | 111.70 | 111.70 | 111.70 | 0 | -0.20(-0.18%) |
Sep 21, 2005 | 111.90 | 111.90 | 111.90 | 111.90 | 0 | +0.55(+0.49%) |
Sep 20, 2005 | 111.35 | 111.35 | 111.35 | 111.35 | 0 | +0.05(+0.04%) |
Sep 19, 2005 | 111.30 | 111.30 | 111.30 | 111.30 | 0 | +0.50(+0.45%) |
Sep 16, 2005 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | +0.25(+0.23%) |
Sep 15, 2005 | 110.55 | 110.55 | 110.55 | 110.55 | 0 | -0.10(-0.09%) |
Sep 14, 2005 | 110.65 | 110.65 | 110.65 | 110.65 | 0 | +0.28(+0.25%) |
Sep 13, 2005 | 110.37 | 110.37 | 110.37 | 110.37 | 0 | +0.79(+0.72%) |
Sep 12, 2005 | 109.58 | 109.58 | 109.58 | 109.58 | 0 | -0.97(-0.88%) |
Sep 09, 2005 | 110.55 | 110.55 | 110.55 | 110.55 | 0 | +0.27(+0.24%) |
Sep 08, 2005 | 110.28 | 110.28 | 110.28 | 110.28 | 0 | +0.30(+0.27%) |
Sep 07, 2005 | 109.98 | 109.98 | 109.98 | 109.98 | 0 | +0.63(+0.58%) |
Sep 06, 2005 | 109.35 | 109.35 | 109.35 | 109.35 | 0 | +0.20(+0.18%) |
Sep 05, 2005 | 109.15 | 109.15 | 109.15 | 109.15 | 0 | -0.75(-0.68%) |
Sep 02, 2005 | 109.90 | 109.90 | 109.90 | 109.90 | 0 | -0.90(-0.81%) |
Sep 01, 2005 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | -0.50(-0.45%) |
Aug 31, 2005 | 111.30 | 111.30 | 111.30 | 111.30 | 0 | +0.35(+0.32%) |
Aug 30, 2005 | 110.95 | 110.95 | 110.95 | 110.95 | 0 | +0.65(+0.59%) |
Aug 29, 2005 | 110.30 | 110.30 | 110.30 | 110.30 | 0 | +0.08(+0.07%) |
Aug 26, 2005 | 110.22 | 110.22 | 110.22 | 110.22 | 0 | +0.37(+0.34%) |
Aug 25, 2005 | 109.85 | 109.85 | 109.85 | 109.85 | 0 | -0.75(-0.68%) |
Aug 24, 2005 | 110.60 | 110.60 | 110.60 | 110.60 | 0 | +0.60(+0.55%) |
Aug 23, 2005 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | -0.20(-0.18%) |
Aug 22, 2005 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | -0.26(-0.24%) |
Aug 19, 2005 | 110.46 | 110.46 | 110.46 | 110.46 | 0 | +0.31(+0.28%) |
Aug 18, 2005 | 110.15 | 110.15 | 110.15 | 110.15 | 0 | +0.65(+0.59%) |
Aug 17, 2005 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | +0.17(+0.16%) |
Aug 16, 2005 | 109.33 | 109.33 | 109.33 | 109.33 | 0 | -0.24(-0.22%) |
Aug 15, 2005 | 109.57 | 109.57 | 109.57 | 109.57 | 0 | -0.28(-0.26%) |
Aug 12, 2005 | 109.85 | 109.85 | 109.85 | 109.85 | 0 | -0.45(-0.41%) |
Aug 11, 2005 | 110.30 | 110.30 | 110.30 | 110.30 | 0 | -0.90(-0.81%) |
Aug 10, 2005 | 111.20 | 111.20 | 111.20 | 111.20 | 0 | -0.62(-0.55%) |
Aug 09, 2005 | 111.82 | 111.82 | 111.82 | 111.82 | 0 | -0.58(-0.52%) |
Aug 08, 2005 | 112.40 | 112.40 | 112.40 | 112.40 | 0 | +0.65(+0.58%) |
Aug 05, 2005 | 111.75 | 111.75 | 111.75 | 111.75 | 0 | +0.75(+0.68%) |
Aug 04, 2005 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.85(-0.76%) |
Aug 03, 2005 | 111.85 | 111.85 | 111.85 | 111.85 | 0 | +0.05(+0.04%) |
Aug 02, 2005 | 111.80 | 111.80 | 111.80 | 111.80 | 0 | -0.40(-0.36%) |
Aug 01, 2005 | 112.20 | 112.20 | 112.20 | 112.20 | 0 | -0.02(-0.02%) |
Jul 29, 2005 | 112.22 | 112.22 | 112.22 | 112.22 | 0 | -0.23(-0.20%) |
Jul 28, 2005 | 112.45 | 112.45 | 112.45 | 112.45 | 0 | -0.25(-0.22%) |
Jul 27, 2005 | 112.70 | 112.70 | 112.70 | 112.70 | 0 | +0.80(+0.71%) |
Jul 26, 2005 | 111.90 | 111.90 | 111.90 | 111.90 | 0 | +0.30(+0.27%) |
Jul 25, 2005 | 111.60 | 111.60 | 111.60 | 111.60 | 0 | +0.65(+0.59%) |
Jul 22, 2005 | 110.95 | 110.95 | 110.95 | 110.95 | 0 | -1.55(-1.38%) |
Jul 21, 2005 | 112.50 | 112.50 | 112.50 | 112.50 | 0 | -0.49(-0.43%) |
Jul 20, 2005 | 112.99 | 112.99 | 112.99 | 112.99 | 0 | +0.66(+0.59%) |
Jul 19, 2005 | 112.33 | 112.33 | 112.33 | 112.33 | 0 | -0.07(-0.07%) |
Jul 18, 2005 | 112.40 | 112.40 | 112.40 | 112.40 | 0 | +0.27(+0.24%) |
Jul 15, 2005 | 112.13 | 112.13 | 112.13 | 112.13 | 0 | +0.06(+0.05%) |
Jul 14, 2005 | 112.07 | 112.07 | 112.07 | 112.07 | 0 | +0.92(+0.83%) |
Jul 13, 2005 | 111.15 | 111.15 | 111.15 | 111.15 | 0 | -0.23(-0.21%) |
Jul 12, 2005 | 111.38 | 111.38 | 111.38 | 111.38 | 0 | -0.57(-0.51%) |
Jul 11, 2005 | 111.95 | 111.95 | 111.95 | 111.95 | 0 | -0.40(-0.36%) |
Jul 08, 2005 | 112.35 | 112.35 | 112.35 | 112.35 | 0 | +0.10(+0.09%) |
Jul 07, 2005 | 112.25 | 112.25 | 112.25 | 112.25 | 0 | +0.65(+0.58%) |
Jul 06, 2005 | 111.60 | 111.60 | 111.60 | 111.60 | 0 | +0.08(+0.07%) |
Jul 05, 2005 | 111.52 | 111.52 | 111.52 | 111.52 | 0 | -0.11(-0.10%) |
Jul 04, 2005 | 111.63 | 111.63 | 111.63 | 111.63 | 0 | +0.60(+0.54%) |