Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 78.02 | 79.36 | 78.02 | 79.09 | 1,717,766 | +1.12(+1.43%) |
Oct 28, 2005 | 77.42 | 78.28 | 77.36 | 77.97 | 1,672,320 | +0.96(+1.25%) |
Oct 27, 2005 | 77.60 | 77.85 | 76.53 | 77.01 | 1,513,201 | -0.83(-1.06%) |
Oct 26, 2005 | 77.94 | 78.41 | 77.67 | 77.84 | 1,436,141 | -0.53(-0.68%) |
Oct 25, 2005 | 78.29 | 79.10 | 77.85 | 78.37 | 2,602,627 | +0.09(+0.11%) |
Oct 24, 2005 | 76.49 | 78.68 | 76.46 | 78.28 | 2,635,869 | +2.12(+2.78%) |
Oct 21, 2005 | 76.76 | 76.85 | 75.97 | 76.17 | 2,355,406 | -0.58(-0.76%) |
Oct 20, 2005 | 76.96 | 77.52 | 76.22 | 76.75 | 2,406,315 | +0.33(+0.43%) |
Oct 19, 2005 | 75.79 | 76.66 | 74.65 | 76.43 | 2,026,706 | +0.64(+0.84%) |
Oct 18, 2005 | 75.66 | 75.94 | 75.24 | 75.79 | 1,322,932 | -0.06(-0.08%) |
Oct 17, 2005 | 75.37 | 75.85 | 75.06 | 75.85 | 1,115,461 | +0.48(+0.64%) |
Oct 14, 2005 | 74.77 | 75.45 | 73.96 | 75.37 | 1,596,306 | +0.88(+1.18%) |
Oct 13, 2005 | 74.42 | 75.01 | 73.97 | 74.49 | 2,132,011 | -0.46(-0.62%) |
Oct 12, 2005 | 75.68 | 76.48 | 74.28 | 74.95 | 2,114,693 | -1.01(-1.33%) |
Oct 11, 2005 | 76.01 | 76.43 | 75.66 | 75.96 | 1,811,564 | +0.22(+0.28%) |
Oct 10, 2005 | 75.41 | 76.23 | 74.92 | 75.75 | 1,512,504 | +0.55(+0.73%) |
Oct 07, 2005 | 75.19 | 75.63 | 74.62 | 75.20 | 2,219,416 | +0.13(+0.17%) |
Oct 06, 2005 | 74.28 | 75.54 | 74.16 | 75.07 | 3,245,264 | +1.41(+1.92%) |
Oct 05, 2005 | 73.86 | 74.82 | 73.20 | 73.66 | 2,250,682 | +0.02(+0.02%) |
Oct 04, 2005 | 73.94 | 74.86 | 73.64 | 73.64 | 1,530,520 | -0.60(-0.81%) |
Oct 03, 2005 | 74.75 | 74.96 | 74.02 | 74.24 | 2,153,049 | -0.72(-0.96%) |
Sep 30, 2005 | 74.87 | 75.19 | 74.36 | 74.96 | 1,390,578 | +0.10(+0.14%) |
Sep 29, 2005 | 73.56 | 75.08 | 72.87 | 74.86 | 2,694,566 | +1.51(+2.06%) |
Sep 28, 2005 | 72.58 | 73.76 | 72.70 | 73.35 | 2,249,636 | +0.77(+1.07%) |
Sep 27, 2005 | 72.24 | 72.76 | 71.91 | 72.57 | 2,271,022 | +0.58(+0.80%) |
Sep 26, 2005 | 72.06 | 72.36 | 71.71 | 72.00 | 3,186,568 | +0.50(+0.70%) |
Sep 23, 2005 | 71.50 | 72.16 | 71.18 | 71.50 | 2,637,845 | -0.20(-0.28%) |
Sep 22, 2005 | 71.07 | 72.05 | 70.69 | 71.69 | 3,276,995 | +0.15(+0.22%) |
Sep 21, 2005 | 69.59 | 71.90 | 70.26 | 71.54 | 8,397,287 | +5.29(+7.99%) |
Sep 20, 2005 | 67.49 | 67.49 | 66.08 | 66.25 | 3,687,985 | -0.80(-1.19%) |
Sep 19, 2005 | 68.42 | 68.66 | 66.90 | 67.05 | 3,247,008 | -1.94(-2.82%) |
Sep 16, 2005 | 69.04 | 69.12 | 68.18 | 68.99 | 2,660,045 | +0.40(+0.59%) |
Sep 15, 2005 | 68.82 | 69.17 | 68.18 | 68.59 | 962,037 | -0.07(-0.10%) |
Sep 14, 2005 | 68.76 | 69.16 | 68.58 | 68.66 | 1,316,075 | -0.19(-0.27%) |
Sep 13, 2005 | 69.73 | 69.73 | 68.57 | 68.85 | 2,162,115 | -0.89(-1.27%) |
Sep 12, 2005 | 68.62 | 69.95 | 68.44 | 69.73 | 1,942,556 | +1.11(+1.62%) |
Sep 09, 2005 | 69.10 | 69.18 | 68.26 | 68.62 | 2,786,969 | -0.46(-0.67%) |
Sep 08, 2005 | 69.75 | 69.80 | 68.73 | 69.09 | 2,219,532 | -0.73(-1.05%) |
Sep 07, 2005 | 70.06 | 70.30 | 69.65 | 69.82 | 1,340,251 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.39 | 69.35 | 69.99 | 1,641,519 | +0.72(+1.04%) |
Sep 02, 2005 | 69.10 | 69.81 | 69.10 | 69.27 | 1,452,064 | -0.03(-0.05%) |
Sep 01, 2005 | 70.08 | 70.55 | 68.93 | 69.30 | 2,607,509 | -0.77(-1.09%) |
Aug 31, 2005 | 70.23 | 70.55 | 69.42 | 70.07 | 2,603,906 | +0.06(+0.09%) |
Aug 30, 2005 | 70.73 | 70.73 | 69.33 | 70.01 | 2,449,668 | -0.71(-1.01%) |
Aug 29, 2005 | 70.28 | 70.88 | 69.54 | 70.72 | 1,915,125 | +0.45(+0.64%) |
Aug 26, 2005 | 70.95 | 71.19 | 69.96 | 70.27 | 1,609,672 | -0.66(-0.93%) |
Aug 25, 2005 | 71.09 | 71.28 | 70.62 | 70.94 | 1,403,364 | +0.06(+0.08%) |
Aug 24, 2005 | 70.68 | 72.06 | 70.59 | 70.88 | 2,003,925 | -0.11(-0.16%) |
Aug 23, 2005 | 72.32 | 72.33 | 70.98 | 70.99 | 1,917,101 | -1.14(-1.59%) |
Aug 22, 2005 | 72.93 | 73.13 | 71.81 | 72.13 | 1,740,431 | -0.80(-1.10%) |
Aug 19, 2005 | 73.22 | 73.25 | 72.54 | 72.93 | 1,084,195 | +0.07(+0.09%) |
Aug 18, 2005 | 72.23 | 73.39 | 71.98 | 72.86 | 1,756,936 | +0.42(+0.58%) |
Aug 17, 2005 | 72.49 | 72.79 | 71.72 | 72.44 | 2,705,491 | -0.14(-0.19%) |
Aug 16, 2005 | 73.00 | 73.52 | 72.43 | 72.58 | 2,870,189 | -0.60(-0.82%) |
Aug 15, 2005 | 72.74 | 73.52 | 72.32 | 73.18 | 990,514 | +0.35(+0.48%) |
Aug 12, 2005 | 73.04 | 73.15 | 72.57 | 72.83 | 1,448,926 | -0.60(-0.82%) |
Aug 11, 2005 | 72.97 | 73.72 | 72.83 | 73.43 | 1,572,827 | +0.47(+0.65%) |
Aug 10, 2005 | 72.99 | 74.42 | 72.82 | 72.96 | 2,785,109 | +0.15(+0.20%) |
Aug 09, 2005 | 73.00 | 73.30 | 72.72 | 72.81 | 1,599,328 | -0.02(-0.02%) |
Aug 08, 2005 | 73.13 | 73.26 | 72.54 | 72.83 | 1,746,940 | +0.04(+0.06%) |
Aug 05, 2005 | 73.14 | 73.43 | 72.61 | 72.79 | 1,854,105 | -0.34(-0.47%) |
Aug 04, 2005 | 72.61 | 73.27 | 72.54 | 73.13 | 1,854,686 | +0.30(+0.41%) |
Aug 03, 2005 | 73.35 | 73.35 | 72.31 | 72.83 | 2,226,739 | -0.73(-0.99%) |
Aug 02, 2005 | 72.92 | 73.64 | 72.61 | 73.56 | 1,538,888 | +0.64(+0.87%) |