Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.51 | 63.59 | 62.78 | 63.32 | 3,663,499 | -0.70(-1.09%) |
Sep 29, 2005 | 63.55 | 64.10 | 63.40 | 64.02 | 3,921,060 | +0.32(+0.50%) |
Sep 28, 2005 | 64.13 | 64.33 | 63.50 | 63.71 | 4,258,490 | -0.13(-0.20%) |
Sep 27, 2005 | 64.41 | 64.45 | 63.39 | 63.83 | 2,650,835 | -0.33(-0.51%) |
Sep 26, 2005 | 64.28 | 64.34 | 63.64 | 64.16 | 2,900,359 | +0.57(+0.89%) |
Sep 23, 2005 | 63.64 | 63.79 | 62.53 | 63.59 | 2,173,637 | +0.41(+0.64%) |
Sep 22, 2005 | 63.24 | 63.44 | 62.02 | 63.19 | 3,621,179 | -0.05(-0.08%) |
Sep 21, 2005 | 64.74 | 64.76 | 63.16 | 63.24 | 3,241,053 | -2.01(-3.09%) |
Sep 20, 2005 | 65.51 | 65.82 | 64.78 | 65.25 | 3,087,471 | -0.01(-0.01%) |
Sep 19, 2005 | 65.35 | 65.35 | 64.22 | 65.26 | 2,664,020 | -0.04(-0.06%) |
Sep 16, 2005 | 64.22 | 65.30 | 64.12 | 65.30 | 5,043,104 | +1.37(+2.14%) |
Sep 15, 2005 | 64.29 | 64.33 | 63.73 | 63.93 | 2,929,116 | -0.16(-0.25%) |
Sep 14, 2005 | 64.14 | 64.34 | 63.77 | 64.09 | 2,946,823 | -0.06(-0.09%) |
Sep 13, 2005 | 64.38 | 64.57 | 63.90 | 64.14 | 3,861,536 | -0.13(-0.20%) |
Sep 12, 2005 | 63.19 | 64.29 | 63.19 | 64.27 | 4,252,588 | +1.12(+1.78%) |
Sep 09, 2005 | 62.90 | 63.28 | 62.85 | 63.15 | 2,614,291 | +0.25(+0.41%) |
Sep 08, 2005 | 62.93 | 63.53 | 62.67 | 62.89 | 4,200,096 | -0.37(-0.59%) |
Sep 07, 2005 | 64.92 | 65.30 | 63.04 | 63.27 | 10,098,263 | -0.84(-1.30%) |
Sep 06, 2005 | 64.10 | 65.53 | 63.79 | 64.10 | 4,299,805 | -1.23(-1.88%) |
Sep 02, 2005 | 63.82 | 65.39 | 63.75 | 65.33 | 6,133,124 | +1.52(+2.38%) |
Sep 01, 2005 | 63.81 | 65.31 | 62.83 | 63.81 | 8,044,554 | -1.68(-2.57%) |
Aug 31, 2005 | 64.79 | 65.49 | 63.71 | 65.49 | 10,538,793 | +0.70(+1.08%) |
Aug 30, 2005 | 64.94 | 65.11 | 64.14 | 64.79 | 2,224,496 | -0.27(-0.42%) |
Aug 29, 2005 | 64.62 | 65.38 | 63.95 | 65.06 | 2,172,255 | +0.45(+0.69%) |
Aug 26, 2005 | 65.98 | 65.86 | 64.58 | 64.61 | 2,668,541 | -1.36(-2.06%) |
Aug 25, 2005 | 66.13 | 66.17 | 65.59 | 65.97 | 1,573,748 | +0.01(+0.01%) |
Aug 24, 2005 | 67.00 | 67.00 | 65.93 | 65.97 | 1,742,149 | -1.02(-1.52%) |
Aug 23, 2005 | 68.08 | 68.46 | 66.88 | 66.99 | 1,832,817 | -1.05(-1.55%) |
Aug 22, 2005 | 67.69 | 68.08 | 67.22 | 68.04 | 1,833,319 | +0.51(+0.75%) |
Aug 19, 2005 | 67.69 | 67.77 | 67.30 | 67.53 | 1,390,027 | +0.00(+0.00%) |
Aug 18, 2005 | 67.86 | 67.91 | 67.22 | 67.53 | 1,212,710 | -0.33(-0.49%) |
Aug 17, 2005 | 66.73 | 68.05 | 66.73 | 67.86 | 2,993,789 | +1.20(+1.80%) |
Aug 16, 2005 | 66.69 | 67.51 | 66.60 | 66.66 | 2,960,637 | +0.18(+0.28%) |
Aug 15, 2005 | 66.17 | 66.71 | 65.94 | 66.48 | 979,637 | +0.12(+0.18%) |
Aug 12, 2005 | 66.09 | 66.62 | 66.01 | 66.36 | 1,080,727 | -0.04(-0.06%) |
Aug 11, 2005 | 65.87 | 66.41 | 65.31 | 66.40 | 1,778,064 | +0.53(+0.80%) |
Aug 10, 2005 | 67.41 | 67.41 | 65.86 | 65.87 | 2,432,077 | -1.45(-2.15%) |
Aug 09, 2005 | 66.96 | 67.89 | 66.93 | 67.32 | 2,778,548 | +0.47(+0.70%) |
Aug 08, 2005 | 67.20 | 67.79 | 66.57 | 66.85 | 2,731,582 | -0.32(-0.47%) |
Aug 05, 2005 | 66.69 | 67.23 | 66.17 | 67.17 | 2,379,083 | +0.32(+0.48%) |
Aug 04, 2005 | 66.21 | 66.96 | 66.05 | 66.85 | 2,501,522 | +0.65(+0.97%) |
Aug 03, 2005 | 66.49 | 66.49 | 65.90 | 66.21 | 1,108,355 | -0.25(-0.38%) |
Aug 02, 2005 | 66.37 | 66.76 | 66.27 | 66.46 | 909,313 | +0.09(+0.13%) |
Aug 01, 2005 | 65.90 | 66.43 | 65.90 | 66.37 | 1,524,396 | +0.68(+1.03%) |
Jul 29, 2005 | 66.41 | 66.44 | 65.58 | 65.70 | 1,157,958 | -0.87(-1.30%) |
Jul 28, 2005 | 65.90 | 66.61 | 65.58 | 66.56 | 1,586,557 | +0.41(+0.61%) |
Jul 27, 2005 | 66.61 | 66.72 | 66.08 | 66.16 | 2,151,786 | -0.46(-0.69%) |
Jul 26, 2005 | 66.76 | 66.80 | 66.23 | 66.62 | 1,363,781 | -0.06(-0.10%) |
Jul 25, 2005 | 66.89 | 67.11 | 66.60 | 66.68 | 2,767,748 | -0.92(-1.37%) |
Jul 22, 2005 | 66.78 | 67.73 | 66.58 | 67.61 | 2,992,785 | +0.58(+0.87%) |
Jul 21, 2005 | 66.09 | 67.57 | 66.01 | 67.03 | 4,821,583 | +2.48(+3.85%) |
Jul 20, 2005 | 64.72 | 65.09 | 64.37 | 64.54 | 2,059,862 | -0.17(-0.26%) |
Jul 19, 2005 | 65.42 | 65.50 | 64.70 | 64.71 | 1,381,739 | -0.27(-0.42%) |
Jul 18, 2005 | 65.34 | 65.34 | 64.96 | 64.98 | 1,300,615 | -0.45(-0.69%) |
Jul 15, 2005 | 65.82 | 65.82 | 65.17 | 65.43 | 1,248,877 | -0.18(-0.27%) |
Jul 14, 2005 | 66.45 | 66.45 | 64.98 | 65.61 | 2,582,897 | -0.46(-0.70%) |
Jul 13, 2005 | 65.78 | 66.16 | 65.70 | 66.07 | 1,799,538 | +0.12(+0.18%) |
Jul 12, 2005 | 65.76 | 66.23 | 65.47 | 65.95 | 2,113,987 | +0.35(+0.53%) |
Jul 11, 2005 | 65.22 | 66.36 | 65.10 | 65.60 | 3,286,513 | +0.42(+0.65%) |
Jul 08, 2005 | 64.68 | 65.22 | 64.16 | 65.18 | 2,345,302 | +0.31(+0.48%) |
Jul 07, 2005 | 63.07 | 64.92 | 62.54 | 64.87 | 4,099,131 | +1.47(+2.31%) |
Jul 06, 2005 | 62.79 | 63.93 | 62.78 | 63.40 | 3,497,735 | +0.49(+0.78%) |
Jul 05, 2005 | 62.71 | 63.13 | 62.68 | 62.91 | 2,684,992 | +0.16(+0.25%) |