Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 67.18 | 67.19 | 66.95 | 66.95 | 32,003 | -0.76(-1.13%) |
Sep 29, 2005 | 67.26 | 67.71 | 67.12 | 67.71 | 62,438 | +0.45(+0.67%) |
Sep 28, 2005 | 67.41 | 67.50 | 67.04 | 67.26 | 14,328 | +0.33(+0.49%) |
Sep 27, 2005 | 66.98 | 67.09 | 66.74 | 66.94 | 38,383 | -0.97(-1.42%) |
Sep 26, 2005 | 67.41 | 67.96 | 67.41 | 67.91 | 11,190 | +0.98(+1.47%) |
Sep 23, 2005 | 66.92 | 67.22 | 66.85 | 66.92 | 35,768 | -0.13(-0.20%) |
Sep 22, 2005 | 67.17 | 67.17 | 66.81 | 67.05 | 12,132 | -0.22(-0.33%) |
Sep 21, 2005 | 67.19 | 67.59 | 67.19 | 67.27 | 9,203 | +0.49(+0.73%) |
Sep 20, 2005 | 66.74 | 67.26 | 66.66 | 66.79 | 29,807 | -0.29(-0.43%) |
Sep 19, 2005 | 67.03 | 67.42 | 67.03 | 67.07 | 34,095 | -0.52(-0.76%) |
Sep 16, 2005 | 67.62 | 67.71 | 67.16 | 67.59 | 20,603 | -0.42(-0.62%) |
Sep 15, 2005 | 67.87 | 68.22 | 67.87 | 68.01 | 8,471 | +0.37(+0.55%) |
Sep 14, 2005 | 67.31 | 67.93 | 67.31 | 67.64 | 8,889 | -0.34(-0.51%) |
Sep 13, 2005 | 68.10 | 68.10 | 67.84 | 67.98 | 8,680 | -1.00(-1.46%) |
Sep 12, 2005 | 68.75 | 69.09 | 68.70 | 68.99 | 14,223 | -0.14(-0.21%) |
Sep 09, 2005 | 67.98 | 69.18 | 67.98 | 69.13 | 47,482 | +2.23(+3.33%) |
Sep 08, 2005 | 67.14 | 67.19 | 66.78 | 66.90 | 10,458 | -0.33(-0.50%) |
Sep 07, 2005 | 66.93 | 67.31 | 66.79 | 67.24 | 7,111 | -0.50(-0.73%) |
Sep 06, 2005 | 67.74 | 67.75 | 67.41 | 67.73 | 41,207 | -0.25(-0.37%) |
Sep 02, 2005 | 67.73 | 68.00 | 67.65 | 67.98 | 16,210 | +0.39(+0.58%) |
Sep 01, 2005 | 66.93 | 67.61 | 66.87 | 67.59 | 19,766 | +0.90(+1.35%) |
Aug 31, 2005 | 66.17 | 66.83 | 65.98 | 66.69 | 22,381 | -0.03(-0.04%) |
Aug 30, 2005 | 66.93 | 67.04 | 66.50 | 66.72 | 19,976 | -0.64(-0.95%) |
Aug 29, 2005 | 66.98 | 67.42 | 66.94 | 67.36 | 7,948 | -0.70(-1.03%) |
Aug 26, 2005 | 68.27 | 68.29 | 67.89 | 68.06 | 12,132 | -0.94(-1.36%) |
Aug 25, 2005 | 68.84 | 69.25 | 68.74 | 69.00 | 10,249 | +0.15(+0.22%) |
Aug 24, 2005 | 68.95 | 69.46 | 68.78 | 68.84 | 5,647 | +0.05(+0.07%) |
Aug 23, 2005 | 68.36 | 68.89 | 68.36 | 68.79 | 12,027 | +0.60(+0.88%) |
Aug 22, 2005 | 67.98 | 68.32 | 67.65 | 68.19 | 29,597 | +0.09(+0.13%) |
Aug 19, 2005 | 68.08 | 68.23 | 67.96 | 68.11 | 8,576 | +0.27(+0.39%) |
Aug 18, 2005 | 67.65 | 67.91 | 67.59 | 67.84 | 28,238 | -0.29(-0.42%) |
Aug 17, 2005 | 67.41 | 68.31 | 67.41 | 68.13 | 44,135 | +0.09(+0.13%) |
Aug 16, 2005 | 68.46 | 68.46 | 67.83 | 68.04 | 36,291 | -0.53(-0.77%) |
Aug 15, 2005 | 68.13 | 68.79 | 67.99 | 68.57 | 14,119 | -0.63(-0.91%) |
Aug 12, 2005 | 69.11 | 69.44 | 68.80 | 69.20 | 11,609 | -0.15(-0.22%) |
Aug 11, 2005 | 68.51 | 69.42 | 68.46 | 69.35 | 20,185 | +1.40(+2.05%) |
Aug 10, 2005 | 67.93 | 68.62 | 67.66 | 67.95 | 14,432 | +1.20(+1.79%) |
Aug 09, 2005 | 66.19 | 66.83 | 66.19 | 66.76 | 11,295 | +0.64(+0.97%) |
Aug 08, 2005 | 66.36 | 66.61 | 66.12 | 66.12 | 17,988 | -0.24(-0.36%) |
Aug 05, 2005 | 66.83 | 66.88 | 66.36 | 66.36 | 32,526 | -0.95(-1.41%) |
Aug 04, 2005 | 68.15 | 68.15 | 67.22 | 67.30 | 12,968 | -0.90(-1.32%) |
Aug 03, 2005 | 68.65 | 68.65 | 68.16 | 68.20 | 19,976 | -0.60(-0.88%) |
Aug 02, 2005 | 68.12 | 68.80 | 68.12 | 68.80 | 16,210 | +0.99(+1.47%) |
Aug 01, 2005 | 67.67 | 67.91 | 67.61 | 67.81 | 9,935 | +0.21(+0.31%) |
Jul 29, 2005 | 68.73 | 68.73 | 67.36 | 67.60 | 34,304 | -2.26(-3.23%) |
Jul 28, 2005 | 69.98 | 69.98 | 69.66 | 69.86 | 14,955 | -1.08(-1.52%) |
Jul 27, 2005 | 70.09 | 70.94 | 70.09 | 70.94 | 13,073 | -0.23(-0.32%) |
Jul 26, 2005 | 71.40 | 71.40 | 71.08 | 71.17 | 15,897 | -1.87(-2.57%) |
Jul 25, 2005 | 72.96 | 73.15 | 72.86 | 73.04 | 30,016 | +0.01(+0.01%) |
Jul 22, 2005 | 73.15 | 73.38 | 72.95 | 73.03 | 10,249 | -1.50(-2.01%) |
Jul 21, 2005 | 73.91 | 74.60 | 73.80 | 74.53 | 14,537 | +1.20(+1.64%) |
Jul 20, 2005 | 72.52 | 73.33 | 72.52 | 73.33 | 7,948 | +0.66(+0.91%) |
Jul 19, 2005 | 72.44 | 72.67 | 72.43 | 72.67 | 10,667 | +0.47(+0.65%) |
Jul 18, 2005 | 72.17 | 72.28 | 72.09 | 72.20 | 5,124 | -0.21(-0.29%) |
Jul 15, 2005 | 72.24 | 72.42 | 71.95 | 72.41 | 8,994 | +0.12(+0.17%) |
Jul 14, 2005 | 72.43 | 72.47 | 72.04 | 72.28 | 12,027 | +0.55(+0.76%) |
Jul 13, 2005 | 71.62 | 71.74 | 71.47 | 71.74 | 7,739 | -0.69(-0.95%) |
Jul 12, 2005 | 71.81 | 72.52 | 71.81 | 72.43 | 17,779 | +1.10(+1.54%) |
Jul 11, 2005 | 70.85 | 71.33 | 70.66 | 71.33 | 14,851 | +0.35(+0.50%) |
Jul 08, 2005 | 70.12 | 70.97 | 70.12 | 70.97 | 10,249 | +0.72(+1.02%) |
Jul 07, 2005 | 70.18 | 70.48 | 69.81 | 70.26 | 17,361 | -0.48(-0.68%) |
Jul 06, 2005 | 70.76 | 71.14 | 70.61 | 70.74 | 25,205 | -0.93(-1.29%) |
Jul 05, 2005 | 71.23 | 71.80 | 71.01 | 71.66 | 25,414 | -0.35(-0.49%) |