Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 70.96 | 70.96 | 69.66 | 69.81 | 447,582 | -0.85(-1.21%) |
Sep 29, 2005 | 69.29 | 70.87 | 68.92 | 70.67 | 926,810 | +1.37(+1.98%) |
Sep 28, 2005 | 69.52 | 69.99 | 68.92 | 69.29 | 371,723 | -0.22(-0.31%) |
Sep 27, 2005 | 69.83 | 69.95 | 69.31 | 69.51 | 343,257 | -0.05(-0.07%) |
Sep 26, 2005 | 69.95 | 70.20 | 69.39 | 69.56 | 350,525 | -0.22(-0.31%) |
Sep 23, 2005 | 69.78 | 70.18 | 69.28 | 69.78 | 302,678 | +0.20(+0.28%) |
Sep 22, 2005 | 69.06 | 69.70 | 68.36 | 69.58 | 609,142 | +0.15(+0.21%) |
Sep 21, 2005 | 69.95 | 69.95 | 69.35 | 69.43 | 578,556 | -0.68(-0.97%) |
Sep 20, 2005 | 70.13 | 71.66 | 70.03 | 70.11 | 588,701 | +0.01(+0.01%) |
Sep 19, 2005 | 70.14 | 70.18 | 69.62 | 70.11 | 523,441 | -0.46(-0.66%) |
Sep 16, 2005 | 69.58 | 70.91 | 69.58 | 70.57 | 2,776,193 | +1.09(+1.57%) |
Sep 15, 2005 | 69.84 | 69.85 | 69.13 | 69.48 | 470,143 | -0.46(-0.66%) |
Sep 14, 2005 | 70.23 | 70.43 | 69.77 | 69.94 | 364,304 | -0.15(-0.21%) |
Sep 13, 2005 | 70.83 | 70.84 | 69.58 | 70.09 | 474,534 | -1.05(-1.48%) |
Sep 12, 2005 | 71.25 | 71.66 | 70.88 | 71.14 | 216,220 | -0.44(-0.61%) |
Sep 09, 2005 | 71.29 | 71.92 | 71.12 | 71.57 | 217,431 | +0.43(+0.60%) |
Sep 08, 2005 | 71.49 | 71.68 | 71.01 | 71.14 | 229,393 | -0.71(-0.99%) |
Sep 07, 2005 | 71.43 | 71.94 | 71.29 | 71.86 | 288,294 | +0.21(+0.29%) |
Sep 06, 2005 | 71.13 | 72.20 | 71.12 | 71.64 | 302,375 | +0.94(+1.34%) |
Sep 02, 2005 | 71.26 | 71.35 | 70.70 | 70.70 | 170,341 | -0.56(-0.79%) |
Sep 01, 2005 | 70.67 | 71.56 | 70.27 | 71.26 | 377,780 | +0.85(+1.20%) |
Aug 31, 2005 | 69.48 | 70.50 | 69.08 | 70.42 | 460,755 | +0.87(+1.24%) |
Aug 30, 2005 | 69.64 | 69.83 | 68.98 | 69.55 | 378,688 | -0.64(-0.91%) |
Aug 29, 2005 | 69.35 | 70.36 | 69.29 | 70.19 | 345,074 | +0.34(+0.49%) |
Aug 26, 2005 | 70.67 | 70.67 | 69.85 | 69.85 | 279,209 | -0.94(-1.32%) |
Aug 25, 2005 | 70.59 | 70.96 | 70.51 | 70.79 | 392,770 | +0.52(+0.74%) |
Aug 24, 2005 | 70.86 | 71.47 | 70.26 | 70.26 | 254,528 | -0.59(-0.84%) |
Aug 23, 2005 | 71.63 | 71.64 | 70.74 | 70.86 | 272,092 | -0.77(-1.08%) |
Aug 22, 2005 | 71.68 | 72.28 | 71.38 | 71.63 | 218,643 | +0.05(+0.06%) |
Aug 19, 2005 | 71.69 | 71.75 | 71.43 | 71.58 | 403,823 | +0.42(+0.59%) |
Aug 18, 2005 | 71.06 | 71.45 | 70.73 | 71.16 | 255,285 | -0.10(-0.14%) |
Aug 17, 2005 | 70.84 | 71.57 | 70.55 | 71.26 | 302,981 | +0.42(+0.60%) |
Aug 16, 2005 | 71.90 | 72.26 | 70.84 | 70.84 | 452,730 | -1.04(-1.44%) |
Aug 15, 2005 | 71.69 | 72.25 | 71.22 | 71.88 | 332,810 | +0.09(+0.12%) |
Aug 12, 2005 | 72.09 | 72.23 | 71.45 | 71.79 | 218,037 | -0.57(-0.78%) |
Aug 11, 2005 | 71.33 | 72.36 | 71.29 | 72.36 | 386,562 | +1.31(+1.84%) |
Aug 10, 2005 | 72.05 | 72.25 | 70.98 | 71.05 | 405,186 | -0.61(-0.86%) |
Aug 09, 2005 | 71.49 | 71.92 | 71.45 | 71.66 | 519,807 | +0.57(+0.81%) |
Aug 08, 2005 | 71.46 | 71.46 | 70.67 | 71.09 | 438,043 | +0.20(+0.28%) |
Aug 05, 2005 | 71.59 | 71.59 | 70.71 | 70.89 | 334,778 | -0.60(-0.84%) |
Aug 04, 2005 | 72.13 | 72.13 | 71.41 | 71.49 | 349,162 | -1.10(-1.51%) |
Aug 03, 2005 | 72.35 | 72.70 | 72.30 | 72.59 | 288,142 | -0.14(-0.19%) |
Aug 02, 2005 | 71.93 | 72.76 | 71.70 | 72.73 | 647,298 | +0.82(+1.14%) |
Aug 01, 2005 | 71.66 | 72.15 | 71.63 | 71.91 | 248,320 | +0.24(+0.34%) |
Jul 29, 2005 | 72.48 | 72.61 | 71.63 | 71.66 | 399,735 | -1.03(-1.42%) |
Jul 28, 2005 | 72.52 | 72.82 | 72.39 | 72.69 | 308,432 | +0.26(+0.36%) |
Jul 27, 2005 | 72.97 | 72.97 | 72.37 | 72.44 | 258,313 | -0.58(-0.80%) |
Jul 26, 2005 | 72.91 | 73.17 | 72.60 | 73.02 | 387,168 | +0.44(+0.60%) |
Jul 25, 2005 | 73.02 | 73.24 | 72.54 | 72.58 | 365,061 | -0.37(-0.51%) |
Jul 22, 2005 | 72.97 | 73.31 | 72.47 | 72.95 | 223,337 | +0.02(+0.03%) |
Jul 21, 2005 | 73.79 | 73.85 | 72.89 | 72.93 | 352,645 | -1.22(-1.65%) |
Jul 20, 2005 | 72.69 | 74.30 | 72.60 | 74.15 | 500,274 | +1.47(+2.02%) |
Jul 19, 2005 | 72.63 | 72.93 | 72.29 | 72.69 | 331,295 | +0.41(+0.57%) |
Jul 18, 2005 | 72.73 | 72.77 | 72.27 | 72.28 | 359,761 | -0.45(-0.62%) |
Jul 15, 2005 | 72.77 | 72.87 | 72.27 | 72.73 | 489,221 | -0.04(-0.05%) |
Jul 14, 2005 | 73.01 | 73.26 | 71.99 | 72.77 | 593,546 | +0.24(+0.33%) |
Jul 13, 2005 | 71.99 | 72.98 | 71.95 | 72.53 | 939,983 | +0.56(+0.78%) |
Jul 12, 2005 | 71.33 | 73.57 | 71.20 | 71.97 | 1,642,246 | +1.41(+1.99%) |
Jul 11, 2005 | 70.67 | 70.70 | 70.28 | 70.56 | 517,687 | +0.25(+0.36%) |
Jul 08, 2005 | 69.94 | 70.43 | 69.56 | 70.31 | 378,688 | +0.48(+0.68%) |
Jul 07, 2005 | 68.36 | 69.85 | 68.36 | 69.83 | 418,965 | +0.40(+0.58%) |
Jul 06, 2005 | 70.11 | 70.28 | 69.43 | 69.43 | 410,183 | -0.86(-1.22%) |
Jul 05, 2005 | 69.54 | 70.42 | 69.25 | 70.29 | 368,695 | +0.56(+0.81%) |