Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 74.88 | 75.20 | 74.37 | 74.97 | 1,390,384 | +0.10(+0.14%) |
Sep 29, 2005 | 73.57 | 75.09 | 72.88 | 74.87 | 2,694,189 | +1.51(+2.06%) |
Sep 28, 2005 | 72.59 | 73.77 | 72.71 | 73.36 | 2,249,322 | +0.77(+1.07%) |
Sep 27, 2005 | 72.25 | 72.77 | 71.92 | 72.58 | 2,270,706 | +0.58(+0.80%) |
Sep 26, 2005 | 72.07 | 72.38 | 71.72 | 72.01 | 3,186,123 | +0.50(+0.70%) |
Sep 23, 2005 | 71.51 | 72.17 | 71.19 | 71.51 | 2,637,477 | -0.20(-0.28%) |
Sep 22, 2005 | 71.08 | 72.06 | 70.70 | 71.70 | 3,276,538 | +0.15(+0.22%) |
Sep 21, 2005 | 69.60 | 71.91 | 70.27 | 71.55 | 8,396,115 | +5.29(+7.99%) |
Sep 20, 2005 | 67.50 | 67.50 | 66.09 | 66.26 | 3,687,471 | -0.80(-1.19%) |
Sep 19, 2005 | 68.43 | 68.67 | 66.91 | 67.06 | 3,246,555 | -1.94(-2.82%) |
Sep 16, 2005 | 69.05 | 69.13 | 68.19 | 69.00 | 2,659,674 | +0.40(+0.59%) |
Sep 15, 2005 | 68.83 | 69.18 | 68.19 | 68.60 | 961,903 | -0.07(-0.10%) |
Sep 14, 2005 | 68.77 | 69.17 | 68.59 | 68.67 | 1,315,891 | -0.19(-0.27%) |
Sep 13, 2005 | 69.74 | 69.74 | 68.58 | 68.86 | 2,161,813 | -0.89(-1.27%) |
Sep 12, 2005 | 68.63 | 69.96 | 68.45 | 69.74 | 1,942,285 | +1.11(+1.62%) |
Sep 09, 2005 | 69.11 | 69.19 | 68.27 | 68.63 | 2,786,580 | -0.46(-0.67%) |
Sep 08, 2005 | 69.76 | 69.81 | 68.74 | 69.10 | 2,219,223 | -0.73(-1.05%) |
Sep 07, 2005 | 70.07 | 70.31 | 69.66 | 69.83 | 1,340,064 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.40 | 69.35 | 70.00 | 1,641,290 | +0.72(+1.04%) |
Sep 02, 2005 | 69.11 | 69.82 | 69.11 | 69.28 | 1,451,861 | -0.03(-0.05%) |
Sep 01, 2005 | 70.09 | 70.56 | 68.94 | 69.31 | 2,607,145 | -0.77(-1.09%) |
Aug 31, 2005 | 70.24 | 70.56 | 69.43 | 70.08 | 2,603,542 | +0.06(+0.09%) |
Aug 30, 2005 | 70.74 | 70.74 | 69.34 | 70.02 | 2,449,326 | -0.71(-1.01%) |
Aug 29, 2005 | 70.29 | 70.89 | 69.55 | 70.73 | 1,914,858 | +0.45(+0.64%) |
Aug 26, 2005 | 70.96 | 71.20 | 69.97 | 70.28 | 1,609,448 | -0.66(-0.93%) |
Aug 25, 2005 | 71.10 | 71.29 | 70.63 | 70.95 | 1,403,168 | +0.06(+0.08%) |
Aug 24, 2005 | 70.69 | 72.07 | 70.60 | 70.89 | 2,003,646 | -0.11(-0.16%) |
Aug 23, 2005 | 72.33 | 72.34 | 70.99 | 71.00 | 1,916,834 | -1.14(-1.59%) |
Aug 22, 2005 | 72.94 | 73.14 | 71.82 | 72.14 | 1,740,188 | -0.80(-1.10%) |
Aug 19, 2005 | 73.23 | 73.26 | 72.55 | 72.94 | 1,084,044 | +0.07(+0.09%) |
Aug 18, 2005 | 72.24 | 73.40 | 71.99 | 72.87 | 1,756,691 | +0.42(+0.58%) |
Aug 17, 2005 | 72.50 | 72.80 | 71.73 | 72.45 | 2,705,114 | -0.14(-0.19%) |
Aug 16, 2005 | 73.01 | 73.53 | 72.44 | 72.59 | 2,869,789 | -0.60(-0.82%) |
Aug 15, 2005 | 72.75 | 73.53 | 72.33 | 73.19 | 990,375 | +0.35(+0.48%) |
Aug 12, 2005 | 73.05 | 73.16 | 72.58 | 72.84 | 1,448,724 | -0.60(-0.82%) |
Aug 11, 2005 | 72.98 | 73.73 | 72.84 | 73.44 | 1,572,608 | +0.47(+0.65%) |
Aug 10, 2005 | 73.00 | 74.43 | 72.83 | 72.97 | 2,784,720 | +0.15(+0.20%) |
Aug 09, 2005 | 73.01 | 73.31 | 72.73 | 72.82 | 1,599,105 | -0.02(-0.02%) |
Aug 08, 2005 | 73.14 | 73.27 | 72.55 | 72.84 | 1,746,696 | +0.04(+0.06%) |
Aug 05, 2005 | 73.15 | 73.44 | 72.62 | 72.80 | 1,853,846 | -0.34(-0.47%) |
Aug 04, 2005 | 72.62 | 73.28 | 72.55 | 73.14 | 1,854,427 | +0.30(+0.41%) |
Aug 03, 2005 | 73.36 | 73.36 | 72.32 | 72.84 | 2,226,428 | -0.73(-0.99%) |
Aug 02, 2005 | 72.93 | 73.65 | 72.62 | 73.57 | 1,538,673 | +0.64(+0.87%) |
Aug 01, 2005 | 72.40 | 73.18 | 72.28 | 72.93 | 1,311,475 | +0.58(+0.80%) |
Jul 29, 2005 | 73.40 | 73.69 | 72.36 | 72.36 | 1,432,919 | -1.23(-1.67%) |
Jul 28, 2005 | 73.06 | 73.79 | 72.89 | 73.59 | 1,306,478 | +0.72(+0.99%) |
Jul 27, 2005 | 72.99 | 73.60 | 72.68 | 72.87 | 1,814,217 | +0.03(+0.04%) |
Jul 26, 2005 | 72.28 | 73.13 | 71.53 | 72.84 | 1,626,880 | +0.65(+0.89%) |
Jul 25, 2005 | 73.07 | 73.39 | 72.14 | 72.19 | 2,322,537 | -1.03(-1.41%) |
Jul 22, 2005 | 73.49 | 73.49 | 72.38 | 73.23 | 1,891,150 | +0.11(+0.15%) |
Jul 21, 2005 | 72.73 | 73.90 | 71.94 | 73.12 | 3,383,920 | +0.52(+0.72%) |
Jul 20, 2005 | 70.33 | 72.93 | 70.26 | 72.59 | 3,557,892 | +1.89(+2.68%) |
Jul 19, 2005 | 71.08 | 71.38 | 70.60 | 70.70 | 2,208,182 | +0.04(+0.06%) |
Jul 18, 2005 | 71.37 | 71.45 | 70.63 | 70.65 | 1,352,615 | -0.80(-1.12%) |
Jul 15, 2005 | 71.94 | 71.94 | 71.07 | 71.45 | 1,694,516 | -0.31(-0.43%) |
Jul 14, 2005 | 71.94 | 72.49 | 71.51 | 71.76 | 2,089,760 | -0.08(-0.11%) |
Jul 13, 2005 | 71.16 | 72.01 | 70.82 | 71.84 | 1,540,533 | +0.68(+0.96%) |
Jul 12, 2005 | 72.09 | 72.09 | 71.09 | 71.16 | 1,993,884 | -0.90(-1.25%) |
Jul 11, 2005 | 72.50 | 72.71 | 71.79 | 72.07 | 2,439,913 | -0.18(-0.25%) |
Jul 08, 2005 | 71.37 | 72.71 | 71.08 | 72.25 | 2,692,098 | +0.98(+1.38%) |
Jul 07, 2005 | 70.13 | 71.48 | 69.27 | 71.27 | 2,081,974 | +0.46(+0.64%) |
Jul 06, 2005 | 71.14 | 71.36 | 70.71 | 70.81 | 2,174,945 | -0.61(-0.86%) |
Jul 05, 2005 | 70.56 | 71.69 | 69.96 | 71.42 | 2,951,603 | +0.65(+0.92%) |