Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 65.50 | 65.66 | 65.38 | 65.41 | 243,578 | -0.22(-0.34%) |
Sep 29, 2005 | 65.65 | 65.69 | 65.55 | 65.63 | 175,824 | -0.02(-0.04%) |
Sep 28, 2005 | 65.50 | 65.72 | 65.47 | 65.66 | 142,868 | +0.14(+0.21%) |
Sep 27, 2005 | 65.47 | 65.68 | 65.33 | 65.52 | 230,195 | +0.06(+0.09%) |
Sep 26, 2005 | 65.45 | 65.58 | 65.39 | 65.46 | 160,266 | -0.21(-0.32%) |
Sep 23, 2005 | 65.67 | 65.78 | 65.60 | 65.67 | 77,791 | -0.19(-0.29%) |
Sep 22, 2005 | 65.99 | 66.00 | 65.73 | 65.86 | 189,710 | -0.04(-0.05%) |
Sep 21, 2005 | 65.75 | 65.97 | 65.43 | 65.90 | 171,475 | +0.29(+0.45%) |
Sep 20, 2005 | 65.68 | 65.73 | 65.24 | 65.60 | 181,512 | -0.10(-0.15%) |
Sep 19, 2005 | 65.57 | 65.73 | 65.50 | 65.71 | 147,385 | +0.16(+0.25%) |
Sep 16, 2005 | 65.71 | 65.72 | 65.47 | 65.54 | 140,358 | -0.24(-0.36%) |
Sep 15, 2005 | 65.78 | 65.78 | 65.78 | 65.78 | 501 | -0.16(-0.24%) |
Sep 14, 2005 | 66.09 | 66.17 | 65.93 | 65.94 | 120,618 | -0.16(-0.24%) |
Sep 13, 2005 | 66.15 | 66.20 | 66.01 | 66.10 | 201,253 | +0.11(+0.17%) |
Sep 12, 2005 | 66.14 | 66.14 | 65.86 | 65.99 | 151,901 | -0.17(-0.25%) |
Sep 09, 2005 | 66.13 | 66.27 | 66.04 | 66.15 | 200,249 | +0.03(+0.05%) |
Sep 08, 2005 | 66.28 | 66.28 | 66.06 | 66.12 | 336,927 | +0.02(+0.03%) |
Sep 07, 2005 | 66.28 | 66.29 | 65.96 | 66.11 | 176,159 | -0.24(-0.36%) |
Sep 06, 2005 | 66.23 | 66.52 | 66.23 | 66.34 | 121,621 | -0.14(-0.21%) |
Sep 02, 2005 | 66.32 | 66.58 | 66.31 | 66.48 | 85,821 | +0.02(+0.03%) |
Sep 01, 2005 | 66.70 | 66.79 | 66.06 | 66.46 | 1,344,533 | -0.46(-0.69%) |
Aug 31, 2005 | 66.67 | 66.94 | 66.67 | 66.92 | 79,798 | +0.47(+0.70%) |
Aug 30, 2005 | 66.59 | 66.66 | 66.38 | 66.46 | 314,343 | +0.11(+0.16%) |
Aug 29, 2005 | 66.35 | 66.43 | 66.21 | 66.35 | 176,995 | +0.01(+0.01%) |
Aug 26, 2005 | 66.24 | 66.34 | 66.14 | 66.34 | 137,514 | +0.11(+0.16%) |
Aug 25, 2005 | 66.23 | 66.49 | 66.12 | 66.24 | 90,338 | +0.13(+0.19%) |
Aug 24, 2005 | 66.18 | 66.25 | 66.06 | 66.11 | 129,819 | -0.02(-0.04%) |
Aug 23, 2005 | 65.99 | 66.20 | 65.97 | 66.14 | 444,664 | +0.05(+0.08%) |
Aug 22, 2005 | 66.20 | 66.20 | 65.84 | 66.08 | 345,459 | -0.03(-0.05%) |
Aug 19, 2005 | 66.15 | 66.17 | 66.03 | 66.11 | 169,969 | -0.06(-0.09%) |
Aug 18, 2005 | 66.09 | 66.27 | 66.07 | 66.17 | 234,042 | +0.19(+0.28%) |
Aug 17, 2005 | 66.06 | 66.25 | 65.94 | 65.99 | 116,770 | -0.17(-0.26%) |
Aug 16, 2005 | 66.17 | 66.35 | 66.03 | 66.16 | 3,485,548 | +0.17(+0.26%) |
Aug 15, 2005 | 66.11 | 66.12 | 65.84 | 65.99 | 128,648 | -0.09(-0.14%) |
Aug 12, 2005 | 65.85 | 66.08 | 65.82 | 66.08 | 76,954 | +0.31(+0.47%) |
Aug 11, 2005 | 65.53 | 65.79 | 65.07 | 65.76 | 116,101 | +0.20(+0.31%) |
Aug 10, 2005 | 65.68 | 65.71 | 65.48 | 65.56 | 121,621 | +0.05(+0.08%) |
Aug 09, 2005 | 65.56 | 65.58 | 65.35 | 65.51 | 94,687 | +0.11(+0.16%) |
Aug 08, 2005 | 65.58 | 65.61 | 65.35 | 65.40 | 172,144 | -0.30(-0.45%) |
Aug 05, 2005 | 65.78 | 65.78 | 65.51 | 65.70 | 96,862 | -0.14(-0.21%) |
Aug 04, 2005 | 65.76 | 66.52 | 65.76 | 65.84 | 212,796 | +0.02(+0.04%) |
Aug 03, 2005 | 65.78 | 65.95 | 65.68 | 65.81 | 124,131 | +0.16(+0.24%) |
Aug 02, 2005 | 65.75 | 65.87 | 65.56 | 65.66 | 148,723 | -0.12(-0.18%) |
Aug 01, 2005 | 65.79 | 65.93 | 65.52 | 65.78 | 232,537 | -0.42(-0.64%) |
Jul 29, 2005 | 66.37 | 66.41 | 66.11 | 66.20 | 127,979 | -0.15(-0.23%) |
Jul 28, 2005 | 66.24 | 66.45 | 66.11 | 66.35 | 176,494 | +0.25(+0.38%) |
Jul 27, 2005 | 66.18 | 66.18 | 65.94 | 66.10 | 119,781 | -0.08(-0.13%) |
Jul 26, 2005 | 66.23 | 66.34 | 66.14 | 66.18 | 1,770,460 | +0.01(+0.02%) |
Jul 25, 2005 | 66.17 | 66.30 | 66.14 | 66.17 | 98,870 | -0.01(-0.01%) |
Jul 22, 2005 | 65.88 | 66.23 | 65.87 | 66.18 | 97,197 | +0.30(+0.46%) |
Jul 21, 2005 | 66.11 | 66.20 | 65.85 | 65.87 | 313,339 | -0.34(-0.51%) |
Jul 20, 2005 | 66.19 | 66.36 | 65.96 | 66.21 | 220,826 | +0.07(+0.11%) |
Jul 19, 2005 | 66.05 | 66.23 | 65.94 | 66.14 | 171,140 | +0.05(+0.08%) |
Jul 18, 2005 | 66.25 | 66.25 | 65.97 | 66.09 | 143,704 | -0.05(-0.08%) |
Jul 15, 2005 | 66.11 | 66.20 | 66.05 | 66.14 | 297,781 | +0.03(+0.05%) |
Jul 14, 2005 | 66.18 | 66.20 | 66.05 | 66.11 | 220,826 | +0.06(+0.09%) |
Jul 13, 2005 | 66.04 | 66.15 | 65.93 | 66.05 | 171,307 | +0.15(+0.23%) |
Jul 12, 2005 | 66.17 | 66.17 | 65.84 | 65.90 | 405,016 | -0.15(-0.23%) |
Jul 11, 2005 | 66.25 | 66.29 | 66.05 | 66.05 | 368,546 | -0.36(-0.55%) |
Jul 08, 2005 | 66.63 | 66.63 | 66.35 | 66.42 | 104,223 | -0.13(-0.20%) |
Jul 07, 2005 | 66.38 | 66.64 | 66.38 | 66.55 | 76,452 | +0.17(+0.26%) |
Jul 06, 2005 | 66.32 | 66.42 | 66.24 | 66.37 | 117,272 | +0.14(+0.22%) |
Jul 05, 2005 | 66.25 | 66.30 | 66.14 | 66.23 | 79,464 | -0.22(-0.32%) |