Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 66.10 | 66.44 | 65.40 | 66.44 | 1,797 | +0.87(+1.33%) |
Oct 28, 2005 | 64.75 | 65.57 | 64.75 | 65.57 | 500 | +0.82(+1.27%) |
Oct 27, 2005 | 64.69 | 65.39 | 64.50 | 64.75 | 2,599 | -0.62(-0.95%) |
Oct 26, 2005 | 64.46 | 65.37 | 64.38 | 65.37 | 1,763 | -0.13(-0.20%) |
Oct 25, 2005 | 69.32 | 69.41 | 62.62 | 65.50 | 16,202 | -5.89(-8.25%) |
Oct 24, 2005 | 70.75 | 71.39 | 70.17 | 71.39 | 3,222 | +0.64(+0.90%) |
Oct 21, 2005 | 70.40 | 70.95 | 69.87 | 70.75 | 8,543 | -0.36(-0.51%) |
Oct 20, 2005 | 72.20 | 72.75 | 71.08 | 71.11 | 2,098 | -0.59(-0.82%) |
Oct 19, 2005 | 67.65 | 71.70 | 67.65 | 71.70 | 8,159 | +2.35(+3.39%) |
Oct 18, 2005 | 64.24 | 71.13 | 64.19 | 69.35 | 67,791 | +7.14(+11.48%) |
Oct 17, 2005 | 63.12 | 63.40 | 61.51 | 62.21 | 3,390 | -0.10(-0.16%) |
Oct 14, 2005 | 62.00 | 62.49 | 60.19 | 62.31 | 5,485 | -0.01(-0.02%) |
Oct 13, 2005 | 62.00 | 62.50 | 62.00 | 62.32 | 700 | -0.02(-0.03%) |
Oct 12, 2005 | 62.34 | 62.99 | 62.34 | 62.34 | 970 | -1.67(-2.61%) |
Oct 11, 2005 | 64.01 | 64.01 | 64.01 | 64.01 | 100 | +0.01(+0.02%) |
Oct 10, 2005 | 64.75 | 64.75 | 63.87 | 64.00 | 747 | -0.75(-1.16%) |
Oct 07, 2005 | 64.40 | 64.75 | 64.23 | 64.75 | 682 | +0.97(+1.52%) |
Oct 06, 2005 | 63.50 | 63.78 | 63.00 | 63.78 | 1,036 | -0.55(-0.85%) |
Oct 05, 2005 | 65.04 | 65.41 | 64.33 | 64.33 | 1,479 | -0.94(-1.44%) |
Oct 04, 2005 | 65.00 | 66.05 | 65.00 | 65.27 | 2,112 | +0.96(+1.49%) |
Oct 03, 2005 | 65.68 | 65.68 | 64.31 | 64.31 | 805 | -0.58(-0.89%) |
Sep 30, 2005 | 65.00 | 65.00 | 64.03 | 64.89 | 592 | -0.40(-0.61%) |
Sep 29, 2005 | 63.40 | 65.29 | 63.40 | 65.29 | 3,691 | +1.81(+2.85%) |
Sep 28, 2005 | 65.25 | 65.80 | 63.48 | 63.48 | 8,848 | -1.88(-2.88%) |
Sep 27, 2005 | 65.11 | 65.65 | 65.11 | 65.36 | 1,501 | -0.83(-1.25%) |
Sep 26, 2005 | 64.55 | 66.19 | 64.55 | 66.19 | 1,191 | +1.69(+2.62%) |
Sep 23, 2005 | 64.50 | 64.95 | 64.50 | 64.50 | 834 | -0.46(-0.71%) |
Sep 22, 2005 | 63.55 | 66.13 | 63.55 | 64.96 | 502 | +0.65(+1.01%) |
Sep 21, 2005 | 65.05 | 65.91 | 64.31 | 64.31 | 2,189 | -1.79(-2.71%) |
Sep 20, 2005 | 66.10 | 66.10 | 66.10 | 66.10 | 650 | -1.07(-1.59%) |
Sep 19, 2005 | 67.00 | 67.40 | 66.95 | 67.17 | 792 | +0.27(+0.40%) |
Sep 16, 2005 | 65.79 | 66.90 | 65.79 | 66.90 | 12,661 | +1.63(+2.50%) |
Sep 15, 2005 | 65.38 | 65.96 | 64.77 | 65.27 | 3,786 | -0.12(-0.18%) |
Sep 14, 2005 | 66.71 | 66.71 | 65.29 | 65.39 | 900 | -0.81(-1.22%) |
Sep 13, 2005 | 68.00 | 68.00 | 65.62 | 66.20 | 3,268 | -1.30(-1.93%) |
Sep 12, 2005 | 67.00 | 67.50 | 66.67 | 67.50 | 3,000 | +0.59(+0.88%) |
Sep 09, 2005 | 64.81 | 66.99 | 64.81 | 66.91 | 951 | +0.66(+1.00%) |
Sep 08, 2005 | 66.25 | 66.25 | 66.17 | 66.25 | 1,232 | +0.04(+0.06%) |
Sep 07, 2005 | 65.47 | 66.21 | 65.30 | 66.21 | 1,463 | -0.04(-0.06%) |
Sep 06, 2005 | 66.00 | 66.25 | 65.52 | 66.25 | 981 | +1.00(+1.53%) |
Sep 02, 2005 | 65.87 | 65.87 | 65.25 | 65.25 | 300 | +0.01(+0.02%) |
Sep 01, 2005 | 64.54 | 65.65 | 64.54 | 65.24 | 1,924 | +0.03(+0.05%) |
Aug 31, 2005 | 64.64 | 65.33 | 63.74 | 65.21 | 1,629 | +1.21(+1.89%) |
Aug 30, 2005 | 65.40 | 65.40 | 63.76 | 64.00 | 949 | -0.75(-1.16%) |
Aug 29, 2005 | 64.36 | 64.75 | 64.09 | 64.75 | 1,500 | -0.25(-0.38%) |
Aug 26, 2005 | 64.93 | 65.00 | 64.56 | 65.00 | 2,671 | -0.01(-0.02%) |
Aug 25, 2005 | 65.92 | 65.92 | 64.76 | 65.01 | 800 | -0.29(-0.44%) |
Aug 24, 2005 | 65.60 | 65.60 | 65.24 | 65.30 | 1,112 | -0.30(-0.46%) |
Aug 23, 2005 | 63.83 | 65.60 | 63.83 | 65.60 | 800 | +0.77(+1.19%) |
Aug 22, 2005 | 64.60 | 65.59 | 64.00 | 64.83 | 4,861 | -0.17(-0.26%) |
Aug 19, 2005 | 65.63 | 65.63 | 64.65 | 65.00 | 1,760 | -0.02(-0.03%) |
Aug 18, 2005 | 66.08 | 66.24 | 65.02 | 65.02 | 2,500 | -1.60(-2.40%) |
Aug 17, 2005 | 65.98 | 67.71 | 65.98 | 66.62 | 6,867 | +0.02(+0.03%) |
Aug 16, 2005 | 68.09 | 68.09 | 66.15 | 66.60 | 1,289 | -1.62(-2.37%) |
Aug 15, 2005 | 66.75 | 68.24 | 66.75 | 68.22 | 823 | +1.44(+2.16%) |
Aug 12, 2005 | 68.50 | 68.50 | 66.00 | 66.78 | 4,216 | -2.47(-3.57%) |
Aug 11, 2005 | 69.25 | 69.25 | 69.25 | 69.25 | 100 | +0.25(+0.36%) |
Aug 10, 2005 | 69.25 | 69.25 | 68.80 | 69.00 | 700 | +0.04(+0.06%) |
Aug 09, 2005 | 69.25 | 69.50 | 68.96 | 68.96 | 650 | -0.29(-0.42%) |
Aug 08, 2005 | 69.79 | 69.81 | 69.25 | 69.25 | 400 | -0.11(-0.16%) |
Aug 05, 2005 | 68.99 | 69.75 | 68.50 | 69.36 | 5,237 | +0.39(+0.57%) |
Aug 04, 2005 | 68.94 | 68.97 | 68.72 | 68.97 | 1,660 | -0.93(-1.33%) |
Aug 03, 2005 | 68.75 | 69.90 | 68.75 | 69.90 | 2,196 | +0.90(+1.30%) |
Aug 02, 2005 | 69.00 | 69.00 | 68.99 | 69.00 | 612 | +0.00(+0.00%) |