Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 60.15 | 60.19 | 59.77 | 59.77 | 1,703 | +0.75(+1.27%) |
Oct 28, 2005 | 58.61 | 59.02 | 58.21 | 59.02 | 4,045 | +0.66(+1.13%) |
Oct 27, 2005 | 59.41 | 59.41 | 58.29 | 58.36 | 3,726 | -1.40(-2.34%) |
Oct 26, 2005 | 60.47 | 60.47 | 59.71 | 59.76 | 2,342 | +0.12(+0.20%) |
Oct 25, 2005 | 60.25 | 60.26 | 59.46 | 59.64 | 1,277 | -0.59(-0.98%) |
Oct 24, 2005 | 59.50 | 60.23 | 59.35 | 60.23 | 43,971 | +1.16(+1.96%) |
Oct 21, 2005 | 59.27 | 59.34 | 58.76 | 59.08 | 5,855 | +0.54(+0.91%) |
Oct 20, 2005 | 59.39 | 59.49 | 58.45 | 58.54 | 2,129 | -0.65(-1.09%) |
Oct 19, 2005 | 57.84 | 59.20 | 57.57 | 59.19 | 3,406 | +0.90(+1.55%) |
Oct 18, 2005 | 58.89 | 58.90 | 58.27 | 58.29 | 3,726 | -0.78(-1.32%) |
Oct 17, 2005 | 58.98 | 59.07 | 58.58 | 59.07 | 7,985 | +0.26(+0.45%) |
Oct 14, 2005 | 58.37 | 58.81 | 57.84 | 58.81 | 16,928 | +0.70(+1.21%) |
Oct 13, 2005 | 57.29 | 58.14 | 57.16 | 58.10 | 5,110 | +0.31(+0.54%) |
Oct 12, 2005 | 58.67 | 58.67 | 57.33 | 57.79 | 4,152 | -0.77(-1.32%) |
Oct 11, 2005 | 59.80 | 59.80 | 58.56 | 58.56 | 7,026 | -0.82(-1.38%) |
Oct 10, 2005 | 60.09 | 60.09 | 59.35 | 59.38 | 958 | -0.54(-0.89%) |
Oct 07, 2005 | 59.67 | 60.10 | 59.67 | 59.91 | 2,874 | +0.37(+0.62%) |
Oct 06, 2005 | 60.11 | 60.14 | 58.91 | 59.55 | 9,901 | -0.72(-1.20%) |
Oct 05, 2005 | 61.61 | 61.61 | 60.27 | 60.27 | 4,152 | -1.61(-2.60%) |
Oct 04, 2005 | 62.54 | 62.85 | 61.88 | 61.88 | 958 | -0.57(-0.92%) |
Oct 03, 2005 | 62.37 | 62.54 | 62.36 | 62.45 | 1,384 | +0.39(+0.62%) |
Sep 30, 2005 | 61.62 | 62.22 | 61.62 | 62.07 | 4,578 | +0.29(+0.47%) |
Sep 29, 2005 | 60.80 | 61.77 | 60.77 | 61.77 | 2,448 | +0.89(+1.47%) |
Sep 28, 2005 | 61.10 | 61.10 | 60.59 | 60.88 | 28,001 | -0.17(-0.28%) |
Sep 27, 2005 | 61.05 | 61.05 | 60.82 | 61.05 | 532 | +0.08(+0.12%) |
Sep 26, 2005 | 61.26 | 61.34 | 60.98 | 60.98 | 5,749 | +0.20(+0.32%) |
Sep 23, 2005 | 60.78 | 60.80 | 60.06 | 60.78 | 958 | +0.60(+1.00%) |
Sep 22, 2005 | 60.05 | 60.18 | 59.64 | 60.18 | 4,578 | -0.16(-0.26%) |
Sep 21, 2005 | 60.86 | 60.86 | 60.27 | 60.34 | 8,410 | -0.98(-1.59%) |
Sep 20, 2005 | 62.08 | 62.08 | 61.13 | 61.31 | 28,214 | -0.39(-0.62%) |
Sep 19, 2005 | 61.99 | 61.99 | 61.70 | 61.70 | 2,448 | -0.43(-0.70%) |
Sep 16, 2005 | 61.82 | 62.19 | 61.81 | 62.13 | 1,171 | +0.61(+0.99%) |
Sep 15, 2005 | 61.65 | 61.67 | 61.52 | 61.52 | 2,342 | -0.35(-0.56%) |
Sep 14, 2005 | 62.42 | 62.42 | 61.87 | 61.87 | 2,235 | -0.53(-0.84%) |
Sep 13, 2005 | 62.51 | 62.77 | 62.33 | 62.39 | 2,555 | -0.56(-0.90%) |
Sep 12, 2005 | 62.65 | 63.13 | 62.65 | 62.96 | 2,342 | +0.21(+0.33%) |
Sep 09, 2005 | 62.63 | 62.75 | 62.61 | 62.75 | 5,003 | +0.43(+0.69%) |
Sep 08, 2005 | 62.48 | 62.48 | 62.28 | 62.32 | 2,129 | -0.18(-0.29%) |
Sep 07, 2005 | 62.23 | 62.50 | 62.23 | 62.50 | 3,726 | +0.48(+0.77%) |
Sep 06, 2005 | 61.38 | 62.07 | 61.38 | 62.02 | 3,726 | +0.86(+1.41%) |
Sep 02, 2005 | 61.55 | 61.61 | 61.13 | 61.15 | 11,924 | -0.53(-0.85%) |
Sep 01, 2005 | 61.87 | 61.87 | 61.47 | 61.68 | 1,916 | +0.19(+0.31%) |
Aug 31, 2005 | 60.72 | 61.49 | 60.72 | 61.49 | 2,129 | +1.14(+1.88%) |
Aug 30, 2005 | 60.32 | 60.41 | 60.18 | 60.36 | 5,536 | -0.33(-0.54%) |
Aug 29, 2005 | 59.70 | 60.68 | 59.70 | 60.68 | 5,642 | +0.72(+1.21%) |
Aug 26, 2005 | 60.11 | 60.12 | 59.78 | 59.96 | 5,429 | -0.44(-0.73%) |
Aug 25, 2005 | 60.54 | 60.54 | 60.40 | 60.40 | 319 | -0.06(-0.09%) |
Aug 24, 2005 | 60.53 | 61.20 | 60.46 | 60.46 | 5,429 | -0.08(-0.12%) |
Aug 23, 2005 | 60.83 | 60.83 | 60.42 | 60.53 | 2,661 | -0.14(-0.23%) |
Aug 22, 2005 | 60.66 | 60.79 | 60.30 | 60.68 | 37,157 | +0.23(+0.37%) |
Aug 19, 2005 | 60.60 | 60.60 | 60.45 | 60.45 | 1,064 | +0.07(+0.11%) |
Aug 18, 2005 | 60.16 | 60.52 | 59.94 | 60.38 | 4,258 | -0.49(-0.80%) |
Aug 17, 2005 | 60.80 | 60.90 | 60.79 | 60.87 | 851 | +0.08(+0.12%) |
Aug 16, 2005 | 61.18 | 61.18 | 60.68 | 60.80 | 5,642 | -0.94(-1.52%) |
Aug 15, 2005 | 61.44 | 61.92 | 61.01 | 61.74 | 3,939 | +0.63(+1.03%) |
Aug 12, 2005 | 61.35 | 61.35 | 60.79 | 61.11 | 2,235 | -0.64(-1.03%) |
Aug 11, 2005 | 61.30 | 61.75 | 61.25 | 61.75 | 1,171 | +0.71(+1.17%) |
Aug 10, 2005 | 61.52 | 61.89 | 60.91 | 61.03 | 4,791 | -0.07(-0.11%) |
Aug 09, 2005 | 61.32 | 61.39 | 60.91 | 61.10 | 958 | +0.13(+0.22%) |
Aug 08, 2005 | 61.60 | 61.60 | 60.97 | 60.97 | 1,490 | -0.21(-0.34%) |
Aug 05, 2005 | 61.67 | 61.67 | 61.06 | 61.17 | 1,597 | -0.85(-1.36%) |
Aug 04, 2005 | 62.51 | 62.51 | 61.94 | 62.02 | 4,684 | -0.81(-1.29%) |
Aug 03, 2005 | 62.98 | 63.00 | 62.80 | 62.83 | 4,471 | -0.43(-0.67%) |
Aug 02, 2005 | 63.03 | 63.29 | 62.99 | 63.26 | 3,406 | +0.36(+0.57%) |