Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 65.53 | 65.72 | 65.31 | 65.51 | 199,471 | +0.73(+1.13%) |
Oct 28, 2005 | 64.68 | 64.91 | 63.99 | 64.77 | 241,909 | +0.58(+0.90%) |
Oct 27, 2005 | 65.00 | 65.02 | 64.15 | 64.19 | 117,025 | -0.43(-0.67%) |
Oct 26, 2005 | 64.53 | 65.16 | 64.50 | 64.62 | 185,468 | +0.17(+0.26%) |
Oct 25, 2005 | 64.76 | 65.06 | 64.13 | 64.46 | 228,477 | +0.22(+0.35%) |
Oct 24, 2005 | 63.09 | 64.25 | 63.04 | 64.23 | 262,770 | +1.34(+2.14%) |
Oct 21, 2005 | 63.34 | 63.41 | 62.59 | 62.89 | 120,025 | +0.28(+0.45%) |
Oct 20, 2005 | 63.53 | 63.63 | 62.42 | 62.61 | 196,613 | -1.06(-1.67%) |
Oct 19, 2005 | 62.36 | 63.93 | 62.20 | 63.67 | 303,208 | +0.16(+0.25%) |
Oct 18, 2005 | 63.92 | 63.95 | 63.51 | 63.51 | 125,455 | -1.32(-2.04%) |
Oct 17, 2005 | 64.64 | 64.95 | 64.58 | 64.83 | 85,161 | -0.03(-0.05%) |
Oct 14, 2005 | 64.53 | 65.00 | 64.05 | 64.87 | 244,909 | +0.97(+1.51%) |
Oct 13, 2005 | 63.35 | 63.97 | 63.05 | 63.90 | 357,219 | -0.54(-0.84%) |
Oct 12, 2005 | 65.21 | 65.39 | 64.28 | 64.44 | 175,895 | -0.88(-1.35%) |
Oct 11, 2005 | 65.91 | 66.00 | 65.09 | 65.32 | 153,461 | -0.22(-0.33%) |
Oct 10, 2005 | 66.08 | 66.12 | 65.35 | 65.54 | 109,452 | +0.30(+0.46%) |
Oct 07, 2005 | 65.54 | 65.69 | 65.02 | 65.24 | 102,450 | +0.02(+0.03%) |
Oct 06, 2005 | 65.14 | 65.61 | 64.95 | 65.22 | 240,766 | +0.13(+0.19%) |
Oct 05, 2005 | 65.86 | 66.08 | 65.09 | 65.09 | 175,323 | -0.87(-1.33%) |
Oct 04, 2005 | 65.93 | 66.49 | 65.92 | 65.97 | 173,751 | +0.55(+0.85%) |
Oct 03, 2005 | 65.00 | 65.76 | 64.99 | 65.41 | 154,033 | -0.03(-0.05%) |
Sep 30, 2005 | 65.65 | 65.85 | 65.37 | 65.45 | 140,030 | -0.66(-1.00%) |
Sep 29, 2005 | 65.29 | 66.21 | 64.90 | 66.11 | 322,355 | +0.63(+0.96%) |
Sep 28, 2005 | 65.32 | 65.58 | 65.16 | 65.48 | 231,907 | +1.49(+2.33%) |
Sep 27, 2005 | 64.06 | 64.16 | 63.67 | 63.99 | 225,620 | -0.31(-0.48%) |
Sep 26, 2005 | 64.66 | 64.70 | 64.08 | 64.30 | 151,889 | +1.05(+1.66%) |
Sep 23, 2005 | 63.18 | 63.43 | 62.79 | 63.25 | 166,893 | -0.32(-0.51%) |
Sep 22, 2005 | 63.22 | 63.57 | 62.91 | 63.57 | 173,608 | -0.24(-0.37%) |
Sep 21, 2005 | 64.11 | 64.46 | 63.59 | 63.81 | 229,906 | -0.90(-1.40%) |
Sep 20, 2005 | 64.98 | 65.51 | 64.61 | 64.71 | 174,180 | +0.67(+1.05%) |
Sep 19, 2005 | 64.10 | 64.15 | 63.85 | 64.04 | 150,889 | -1.38(-2.11%) |
Sep 16, 2005 | 65.09 | 65.51 | 64.67 | 65.41 | 218,904 | +1.38(+2.15%) |
Sep 15, 2005 | 64.08 | 64.17 | 63.90 | 64.04 | 130,170 | -0.62(-0.95%) |
Sep 14, 2005 | 65.23 | 65.31 | 64.56 | 64.65 | 225,620 | +0.01(+0.01%) |
Sep 13, 2005 | 65.02 | 65.08 | 64.44 | 64.65 | 216,903 | -1.74(-2.62%) |
Sep 12, 2005 | 66.44 | 66.65 | 66.26 | 66.39 | 133,314 | -0.64(-0.95%) |
Sep 09, 2005 | 66.94 | 67.36 | 66.68 | 67.02 | 238,337 | +0.78(+1.17%) |
Sep 08, 2005 | 66.00 | 66.45 | 65.96 | 66.25 | 130,170 | -0.33(-0.49%) |
Sep 07, 2005 | 66.48 | 66.74 | 65.95 | 66.58 | 233,050 | -0.10(-0.15%) |
Sep 06, 2005 | 66.04 | 66.72 | 65.92 | 66.67 | 793,742 | +4.11(+6.57%) |
Sep 02, 2005 | 62.52 | 62.94 | 62.45 | 62.57 | 199,614 | +0.81(+1.31%) |
Sep 01, 2005 | 61.76 | 61.97 | 61.24 | 61.75 | 379,653 | +0.87(+1.44%) |
Aug 31, 2005 | 60.00 | 60.91 | 59.91 | 60.88 | 242,623 | +1.18(+1.98%) |
Aug 30, 2005 | 59.60 | 59.73 | 59.24 | 59.70 | 173,894 | -0.34(-0.57%) |
Aug 29, 2005 | 59.41 | 60.08 | 59.26 | 60.04 | 144,602 | +0.26(+0.43%) |
Aug 26, 2005 | 60.53 | 60.55 | 59.69 | 59.78 | 138,601 | -0.72(-1.19%) |
Aug 25, 2005 | 60.43 | 60.83 | 60.35 | 60.50 | 111,595 | -0.38(-0.63%) |
Aug 24, 2005 | 61.12 | 61.61 | 60.89 | 60.89 | 235,907 | -0.52(-0.85%) |
Aug 23, 2005 | 61.60 | 61.72 | 61.13 | 61.41 | 234,479 | +0.00(+0.00%) |
Aug 22, 2005 | 61.44 | 61.67 | 61.06 | 61.41 | 230,763 | +0.59(+0.97%) |
Aug 19, 2005 | 60.31 | 61.06 | 60.26 | 60.82 | 342,931 | +1.20(+2.01%) |
Aug 18, 2005 | 59.65 | 59.79 | 59.40 | 59.63 | 341,787 | -0.86(-1.42%) |
Aug 17, 2005 | 60.59 | 60.80 | 60.39 | 60.49 | 307,637 | -0.31(-0.52%) |
Aug 16, 2005 | 61.51 | 61.59 | 60.70 | 60.80 | 151,461 | -0.94(-1.52%) |
Aug 15, 2005 | 61.26 | 61.78 | 61.12 | 61.74 | 132,885 | -0.30(-0.48%) |
Aug 12, 2005 | 62.12 | 62.40 | 61.85 | 62.04 | 70,443 | -0.43(-0.68%) |
Aug 11, 2005 | 62.22 | 62.76 | 62.22 | 62.47 | 882,190 | +0.69(+1.12%) |
Aug 10, 2005 | 62.15 | 62.52 | 61.71 | 61.78 | 214,760 | +0.54(+0.88%) |
Aug 09, 2005 | 60.61 | 61.24 | 60.52 | 61.24 | 122,312 | +0.99(+1.65%) |
Aug 08, 2005 | 60.67 | 60.70 | 60.19 | 60.24 | 125,026 | +0.11(+0.19%) |
Aug 05, 2005 | 60.89 | 60.91 | 59.94 | 60.13 | 136,315 | -0.90(-1.48%) |
Aug 04, 2005 | 61.78 | 61.92 | 60.96 | 61.03 | 178,324 | -0.53(-0.86%) |
Aug 03, 2005 | 61.38 | 61.60 | 61.26 | 61.57 | 72,301 | +0.42(+0.69%) |
Aug 02, 2005 | 60.85 | 61.19 | 60.67 | 61.15 | 76,302 | +0.27(+0.45%) |