Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 63.80 | 63.98 | 63.59 | 63.78 | 204,868 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.20 | 62.30 | 63.06 | 248,453 | +0.57(+0.90%) |
Oct 27, 2005 | 63.28 | 63.31 | 62.46 | 62.50 | 120,191 | -0.42(-0.67%) |
Oct 26, 2005 | 62.83 | 63.45 | 62.80 | 62.92 | 190,486 | +0.16(+0.26%) |
Oct 25, 2005 | 63.06 | 63.35 | 62.44 | 62.76 | 234,659 | +0.22(+0.35%) |
Oct 24, 2005 | 61.43 | 62.55 | 61.38 | 62.54 | 269,879 | +1.31(+2.14%) |
Oct 21, 2005 | 61.67 | 61.74 | 60.94 | 61.23 | 123,273 | +0.27(+0.45%) |
Oct 20, 2005 | 61.85 | 61.95 | 60.78 | 60.96 | 201,933 | -1.04(-1.67%) |
Oct 19, 2005 | 60.71 | 62.25 | 60.56 | 62.00 | 311,411 | +0.16(+0.25%) |
Oct 18, 2005 | 62.23 | 62.27 | 61.84 | 61.84 | 128,849 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.24 | 62.87 | 63.13 | 87,465 | -0.03(-0.05%) |
Oct 14, 2005 | 62.83 | 63.29 | 62.36 | 63.16 | 251,535 | +0.94(+1.51%) |
Oct 13, 2005 | 61.68 | 62.28 | 61.39 | 62.22 | 366,884 | -0.52(-0.84%) |
Oct 12, 2005 | 63.49 | 63.66 | 62.59 | 62.74 | 180,653 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.26 | 63.38 | 63.60 | 157,613 | -0.21(-0.33%) |
Oct 10, 2005 | 64.34 | 64.38 | 63.63 | 63.81 | 112,413 | +0.29(+0.46%) |
Oct 07, 2005 | 63.81 | 63.96 | 63.30 | 63.52 | 105,222 | +0.02(+0.03%) |
Oct 06, 2005 | 63.42 | 63.88 | 63.24 | 63.50 | 247,279 | +0.12(+0.19%) |
Oct 05, 2005 | 64.12 | 64.34 | 63.38 | 63.38 | 180,066 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.73 | 64.18 | 64.23 | 178,452 | +0.54(+0.85%) |
Oct 03, 2005 | 63.29 | 64.03 | 63.28 | 63.69 | 158,200 | -0.03(-0.05%) |
Sep 30, 2005 | 63.92 | 64.11 | 63.64 | 63.73 | 143,818 | -0.64(-1.00%) |
Sep 29, 2005 | 63.57 | 64.46 | 63.19 | 64.37 | 331,076 | +0.61(+0.96%) |
Sep 28, 2005 | 63.60 | 63.85 | 63.44 | 63.75 | 238,181 | +1.45(+2.33%) |
Sep 27, 2005 | 62.38 | 62.47 | 62.00 | 62.30 | 231,724 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.00 | 62.39 | 62.60 | 155,999 | +1.02(+1.66%) |
Sep 23, 2005 | 61.51 | 61.76 | 61.14 | 61.58 | 171,408 | -0.31(-0.51%) |
Sep 22, 2005 | 61.55 | 61.89 | 61.25 | 61.89 | 178,305 | -0.23(-0.37%) |
Sep 21, 2005 | 62.42 | 62.76 | 61.91 | 62.12 | 236,126 | -0.88(-1.40%) |
Sep 20, 2005 | 63.27 | 63.79 | 62.91 | 63.00 | 178,892 | +0.65(+1.05%) |
Sep 19, 2005 | 62.41 | 62.46 | 62.17 | 62.35 | 154,971 | -1.34(-2.11%) |
Sep 16, 2005 | 63.37 | 63.78 | 62.97 | 63.69 | 224,826 | +1.34(+2.15%) |
Sep 15, 2005 | 62.39 | 62.48 | 62.21 | 62.35 | 133,692 | -0.60(-0.95%) |
Sep 14, 2005 | 63.51 | 63.59 | 62.86 | 62.95 | 231,724 | +0.01(+0.01%) |
Sep 13, 2005 | 63.30 | 63.36 | 62.74 | 62.94 | 222,772 | -1.70(-2.62%) |
Sep 12, 2005 | 64.69 | 64.89 | 64.52 | 64.64 | 136,921 | -0.62(-0.95%) |
Sep 09, 2005 | 65.18 | 65.59 | 64.93 | 65.26 | 244,785 | +0.76(+1.17%) |
Sep 08, 2005 | 64.26 | 64.70 | 64.22 | 64.50 | 133,692 | -0.32(-0.49%) |
Sep 07, 2005 | 64.73 | 64.98 | 64.21 | 64.82 | 239,355 | -0.10(-0.15%) |
Sep 06, 2005 | 64.30 | 64.97 | 64.18 | 64.92 | 815,216 | +4.00(+6.57%) |
Sep 02, 2005 | 60.88 | 61.29 | 60.80 | 60.92 | 205,014 | +0.79(+1.31%) |
Sep 01, 2005 | 60.13 | 60.34 | 59.62 | 60.13 | 389,924 | +0.85(+1.44%) |
Aug 31, 2005 | 58.42 | 59.31 | 58.34 | 59.28 | 249,187 | +1.15(+1.98%) |
Aug 30, 2005 | 58.03 | 58.15 | 57.68 | 58.12 | 178,599 | -0.33(-0.57%) |
Aug 29, 2005 | 57.85 | 58.49 | 57.70 | 58.46 | 148,514 | +0.25(+0.43%) |
Aug 26, 2005 | 58.94 | 58.96 | 58.12 | 58.21 | 142,351 | -0.70(-1.19%) |
Aug 25, 2005 | 58.84 | 59.23 | 58.76 | 58.91 | 114,614 | -0.37(-0.63%) |
Aug 24, 2005 | 59.51 | 59.98 | 59.28 | 59.28 | 242,290 | -0.51(-0.85%) |
Aug 23, 2005 | 59.98 | 60.09 | 59.52 | 59.79 | 240,822 | +0.00(+0.00%) |
Aug 22, 2005 | 59.82 | 60.05 | 59.45 | 59.79 | 237,007 | +0.57(+0.97%) |
Aug 19, 2005 | 58.72 | 59.45 | 58.67 | 59.22 | 352,208 | +1.17(+2.01%) |
Aug 18, 2005 | 58.08 | 58.21 | 57.84 | 58.06 | 351,034 | -0.84(-1.42%) |
Aug 17, 2005 | 58.99 | 59.20 | 58.80 | 58.89 | 315,960 | -0.31(-0.52%) |
Aug 16, 2005 | 59.89 | 59.96 | 59.10 | 59.20 | 155,558 | -0.91(-1.52%) |
Aug 15, 2005 | 59.64 | 60.15 | 59.51 | 60.11 | 136,480 | -0.29(-0.49%) |
Aug 12, 2005 | 60.48 | 60.75 | 60.22 | 60.41 | 72,349 | -0.42(-0.68%) |
Aug 11, 2005 | 60.58 | 61.10 | 60.58 | 60.82 | 906,057 | +0.67(+1.12%) |
Aug 10, 2005 | 60.51 | 60.88 | 60.09 | 60.15 | 220,570 | +0.52(+0.88%) |
Aug 09, 2005 | 59.01 | 59.62 | 58.92 | 59.62 | 125,621 | +0.97(+1.65%) |
Aug 08, 2005 | 59.07 | 59.11 | 58.60 | 58.66 | 128,409 | +0.11(+0.19%) |
Aug 05, 2005 | 59.28 | 59.30 | 58.36 | 58.55 | 140,002 | -0.88(-1.48%) |
Aug 04, 2005 | 60.16 | 60.28 | 59.36 | 59.43 | 183,148 | -0.52(-0.86%) |
Aug 03, 2005 | 59.76 | 59.98 | 59.64 | 59.94 | 74,257 | +0.41(+0.69%) |
Aug 02, 2005 | 59.25 | 59.58 | 59.07 | 59.54 | 78,366 | +0.27(+0.45%) |