Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 68.43 | 68.48 | 68.42 | 68.44 | 346,129 | -0.03(-0.04%) |
Oct 28, 2005 | 68.50 | 68.51 | 68.41 | 68.47 | 434,158 | +0.00(+0.00%) |
Oct 27, 2005 | 68.47 | 68.50 | 68.42 | 68.47 | 361,387 | +0.05(+0.07%) |
Oct 26, 2005 | 68.47 | 68.47 | 68.39 | 68.42 | 263,382 | -0.03(-0.04%) |
Oct 25, 2005 | 68.52 | 68.56 | 68.43 | 68.44 | 438,031 | -0.12(-0.17%) |
Oct 24, 2005 | 68.57 | 68.58 | 68.51 | 68.56 | 325,706 | -0.03(-0.04%) |
Oct 21, 2005 | 68.58 | 68.59 | 68.54 | 68.59 | 425,707 | +0.04(+0.06%) |
Oct 20, 2005 | 68.51 | 68.54 | 68.47 | 68.54 | 379,815 | +0.00(+0.00%) |
Oct 19, 2005 | 68.58 | 68.58 | 68.50 | 68.54 | 675,122 | +0.03(+0.05%) |
Oct 18, 2005 | 68.47 | 68.52 | 68.47 | 68.51 | 283,100 | +0.06(+0.09%) |
Oct 17, 2005 | 68.50 | 68.53 | 68.44 | 68.45 | 361,739 | -0.03(-0.05%) |
Oct 14, 2005 | 68.46 | 68.53 | 68.42 | 68.48 | 399,885 | +0.02(+0.02%) |
Oct 13, 2005 | 68.49 | 68.49 | 68.44 | 68.47 | 643,784 | +0.00(+0.00%) |
Oct 12, 2005 | 68.53 | 68.53 | 68.46 | 68.47 | 597,540 | -0.05(-0.07%) |
Oct 11, 2005 | 68.47 | 68.53 | 68.47 | 68.52 | 253,288 | -0.02(-0.02%) |
Oct 10, 2005 | 68.65 | 68.67 | 68.53 | 68.53 | 134,273 | -0.01(-0.01%) |
Oct 07, 2005 | 68.50 | 68.56 | 68.46 | 68.54 | 183,217 | +0.05(+0.07%) |
Oct 06, 2005 | 68.54 | 68.54 | 68.48 | 68.49 | 390,848 | +0.00(+0.00%) |
Oct 05, 2005 | 68.47 | 68.54 | 68.47 | 68.49 | 480,168 | +0.03(+0.05%) |
Oct 04, 2005 | 68.51 | 68.51 | 68.42 | 68.46 | 559,276 | -0.01(-0.01%) |
Oct 03, 2005 | 68.53 | 68.53 | 68.42 | 68.47 | 249,180 | -0.23(-0.33%) |
Sep 30, 2005 | 68.76 | 68.76 | 68.66 | 68.70 | 234,508 | -0.06(-0.09%) |
Sep 29, 2005 | 68.76 | 68.79 | 68.72 | 68.76 | 286,269 | -0.03(-0.04%) |
Sep 28, 2005 | 68.73 | 68.80 | 68.73 | 68.78 | 286,035 | +0.03(+0.04%) |
Sep 27, 2005 | 68.81 | 68.82 | 68.71 | 68.76 | 311,270 | -0.03(-0.04%) |
Sep 26, 2005 | 68.72 | 68.80 | 68.72 | 68.78 | 191,081 | -0.05(-0.07%) |
Sep 23, 2005 | 68.83 | 68.90 | 68.79 | 68.83 | 153,991 | -0.06(-0.09%) |
Sep 22, 2005 | 68.90 | 68.93 | 68.87 | 68.89 | 482,398 | +0.03(+0.04%) |
Sep 21, 2005 | 68.89 | 68.91 | 68.85 | 68.87 | 545,896 | +0.07(+0.10%) |
Sep 20, 2005 | 68.85 | 68.88 | 68.76 | 68.80 | 341,082 | -0.05(-0.07%) |
Sep 19, 2005 | 68.86 | 68.91 | 68.82 | 68.85 | 221,598 | +0.02(+0.02%) |
Sep 16, 2005 | 68.88 | 68.93 | 68.80 | 68.83 | 282,631 | -0.08(-0.11%) |
Sep 15, 2005 | 68.91 | 68.92 | 68.86 | 68.91 | 20,422 | +0.01(+0.01%) |
Sep 14, 2005 | 68.94 | 68.94 | 68.88 | 68.90 | 393,195 | -0.01(-0.01%) |
Sep 13, 2005 | 68.88 | 68.93 | 68.88 | 68.91 | 802,001 | +0.04(+0.06%) |
Sep 12, 2005 | 68.87 | 68.88 | 68.81 | 68.87 | 184,391 | -0.03(-0.04%) |
Sep 09, 2005 | 68.88 | 68.93 | 68.87 | 68.89 | 533,337 | +0.02(+0.02%) |
Sep 08, 2005 | 68.94 | 68.94 | 68.88 | 68.88 | 265,025 | -0.03(-0.05%) |
Sep 07, 2005 | 68.95 | 68.95 | 68.87 | 68.91 | 1,041,322 | -0.05(-0.07%) |
Sep 06, 2005 | 68.93 | 68.98 | 68.88 | 68.96 | 280,049 | -0.11(-0.16%) |
Sep 02, 2005 | 68.97 | 69.07 | 68.96 | 69.07 | 239,908 | +0.09(+0.12%) |
Sep 01, 2005 | 68.91 | 69.07 | 68.88 | 68.99 | 732,400 | -0.11(-0.16%) |
Aug 31, 2005 | 69.00 | 69.10 | 68.95 | 69.10 | 336,270 | +0.18(+0.26%) |
Aug 30, 2005 | 68.85 | 68.94 | 68.82 | 68.92 | 534,628 | +0.10(+0.15%) |
Aug 29, 2005 | 68.80 | 68.85 | 68.79 | 68.82 | 215,025 | +0.02(+0.02%) |
Aug 26, 2005 | 68.85 | 68.86 | 68.78 | 68.80 | 319,368 | -0.05(-0.07%) |
Aug 25, 2005 | 68.87 | 68.87 | 68.83 | 68.85 | 218,546 | -0.01(-0.01%) |
Aug 24, 2005 | 68.88 | 68.88 | 68.81 | 68.86 | 171,245 | +0.01(+0.01%) |
Aug 23, 2005 | 68.82 | 68.86 | 68.81 | 68.85 | 225,940 | +0.07(+0.10%) |
Aug 22, 2005 | 68.76 | 68.82 | 68.74 | 68.78 | 1,144,140 | +0.01(+0.01%) |
Aug 19, 2005 | 68.78 | 68.79 | 68.74 | 68.77 | 255,870 | -0.03(-0.04%) |
Aug 18, 2005 | 68.76 | 68.80 | 68.73 | 68.80 | 134,977 | +0.06(+0.09%) |
Aug 17, 2005 | 68.73 | 68.76 | 68.70 | 68.74 | 209,391 | +0.02(+0.02%) |
Aug 16, 2005 | 68.72 | 68.76 | 68.70 | 68.72 | 296,715 | +0.03(+0.05%) |
Aug 15, 2005 | 68.72 | 68.72 | 68.65 | 68.69 | 174,297 | -0.03(-0.05%) |
Aug 12, 2005 | 68.66 | 68.72 | 68.65 | 68.72 | 263,969 | +0.09(+0.12%) |
Aug 11, 2005 | 68.59 | 68.67 | 68.57 | 68.64 | 208,687 | +0.05(+0.07%) |
Aug 10, 2005 | 68.64 | 68.64 | 68.56 | 68.59 | 305,518 | +0.00(+0.00%) |
Aug 09, 2005 | 68.51 | 68.59 | 68.49 | 68.59 | 197,302 | +0.08(+0.11%) |
Aug 08, 2005 | 68.58 | 68.58 | 68.51 | 68.51 | 183,804 | -0.07(-0.10%) |
Aug 05, 2005 | 68.61 | 68.61 | 68.54 | 68.58 | 339,674 | -0.06(-0.09%) |
Aug 04, 2005 | 68.64 | 68.69 | 68.63 | 68.64 | 270,776 | +0.00(+0.00%) |
Aug 03, 2005 | 68.62 | 68.66 | 68.60 | 68.64 | 297,537 | +0.03(+0.04%) |
Aug 02, 2005 | 68.60 | 68.65 | 68.59 | 68.61 | 601,765 | +0.01(+0.01%) |