Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 69.10 | 69.45 | 68.81 | 69.10 | 152,768 | +0.10(+0.14%) |
Jul 29, 2005 | 69.00 | 69.10 | 68.60 | 69.00 | 208,035 | +1.95(+2.91%) |
Jul 28, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +0.00(+0.00%) |
Jul 27, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +1.90(+2.92%) |
Jul 26, 2005 | 65.15 | 65.50 | 65.13 | 65.15 | 174,683 | +0.35(+0.54%) |
Jul 25, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | +0.00(+0.00%) |
Jul 22, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | -0.70(-1.07%) |
Jul 21, 2005 | 65.50 | 65.65 | 64.75 | 65.50 | 133,951 | +0.10(+0.15%) |
Jul 20, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | +0.00(+0.00%) |
Jul 19, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | -0.80(-1.21%) |
Jul 18, 2005 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.00(+0.00%) |
Jul 14, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.50(+0.76%) |
Jul 13, 2005 | 65.70 | 65.70 | 65.20 | 65.70 | 112,181 | +0.55(+0.84%) |
Jul 12, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +0.00(+0.00%) |
Jul 11, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +1.45(+2.28%) |
Jul 08, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | +0.00(+0.00%) |
Jul 07, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | -0.60(-0.93%) |
Jul 06, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |