Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 64.41 | 64.50 | 64.29 | 64.36 | 145,493 | -0.02(-0.03%) |
Oct 28, 2005 | 64.53 | 64.53 | 64.18 | 64.38 | 141,326 | +0.00(+0.00%) |
Oct 27, 2005 | 64.33 | 64.48 | 64.23 | 64.38 | 94,495 | +0.05(+0.07%) |
Oct 26, 2005 | 64.29 | 64.42 | 64.22 | 64.33 | 6,194,219 | -0.19(-0.30%) |
Oct 25, 2005 | 64.56 | 64.98 | 64.44 | 64.53 | 184,658 | -0.32(-0.49%) |
Oct 24, 2005 | 65.17 | 65.20 | 64.81 | 64.84 | 228,322 | -0.19(-0.29%) |
Oct 21, 2005 | 65.01 | 65.19 | 64.86 | 65.03 | 94,329 | +0.28(+0.44%) |
Oct 20, 2005 | 64.72 | 64.84 | 64.65 | 64.75 | 96,995 | -0.16(-0.25%) |
Oct 19, 2005 | 64.87 | 64.99 | 64.84 | 64.91 | 139,993 | +0.07(+0.10%) |
Oct 18, 2005 | 64.75 | 64.86 | 64.74 | 64.84 | 110,828 | +0.08(+0.13%) |
Oct 17, 2005 | 64.50 | 64.88 | 64.50 | 64.76 | 115,994 | +0.09(+0.14%) |
Oct 14, 2005 | 64.90 | 64.90 | 64.54 | 64.67 | 126,994 | -0.13(-0.20%) |
Oct 13, 2005 | 64.81 | 64.89 | 64.63 | 64.80 | 118,494 | -0.11(-0.17%) |
Oct 12, 2005 | 65.14 | 65.14 | 64.83 | 64.91 | 340,151 | -0.28(-0.42%) |
Oct 11, 2005 | 65.34 | 65.34 | 65.14 | 65.19 | 122,494 | -0.11(-0.17%) |
Oct 10, 2005 | 65.34 | 65.44 | 65.09 | 65.30 | 85,996 | -0.04(-0.06%) |
Oct 07, 2005 | 65.14 | 65.40 | 65.10 | 65.34 | 85,162 | +0.11(+0.17%) |
Oct 06, 2005 | 65.36 | 65.43 | 65.18 | 65.23 | 125,827 | -0.14(-0.22%) |
Oct 05, 2005 | 65.26 | 65.42 | 65.23 | 65.37 | 81,829 | +0.09(+0.14%) |
Oct 04, 2005 | 65.35 | 65.42 | 65.16 | 65.28 | 134,993 | +0.08(+0.13%) |
Oct 03, 2005 | 65.52 | 65.52 | 65.14 | 65.20 | 243,322 | -0.46(-0.70%) |
Sep 30, 2005 | 65.75 | 65.91 | 65.62 | 65.66 | 242,655 | -0.22(-0.34%) |
Sep 29, 2005 | 65.89 | 65.94 | 65.80 | 65.88 | 175,158 | -0.02(-0.04%) |
Sep 28, 2005 | 65.75 | 65.97 | 65.72 | 65.91 | 142,326 | +0.14(+0.21%) |
Sep 27, 2005 | 65.72 | 65.93 | 65.58 | 65.77 | 229,322 | +0.06(+0.09%) |
Sep 26, 2005 | 65.70 | 65.83 | 65.64 | 65.71 | 159,659 | -0.21(-0.32%) |
Sep 23, 2005 | 65.92 | 66.03 | 65.85 | 65.92 | 77,496 | -0.19(-0.29%) |
Sep 22, 2005 | 66.24 | 66.25 | 65.98 | 66.11 | 188,991 | -0.04(-0.05%) |
Sep 21, 2005 | 66.00 | 66.22 | 65.68 | 66.15 | 170,825 | +0.29(+0.45%) |
Sep 20, 2005 | 65.92 | 65.98 | 65.49 | 65.85 | 180,825 | -0.10(-0.15%) |
Sep 19, 2005 | 65.82 | 65.98 | 65.75 | 65.95 | 146,826 | +0.16(+0.25%) |
Sep 16, 2005 | 65.95 | 65.97 | 65.72 | 65.79 | 139,827 | -0.24(-0.36%) |
Sep 15, 2005 | 66.03 | 66.03 | 66.03 | 66.03 | 499 | -0.16(-0.24%) |
Sep 14, 2005 | 66.34 | 66.42 | 66.18 | 66.19 | 120,161 | -0.16(-0.24%) |
Sep 13, 2005 | 66.41 | 66.45 | 66.26 | 66.35 | 200,490 | +0.11(+0.17%) |
Sep 12, 2005 | 66.39 | 66.39 | 66.11 | 66.24 | 151,326 | -0.17(-0.25%) |
Sep 09, 2005 | 66.38 | 66.53 | 66.29 | 66.41 | 199,490 | +0.03(+0.05%) |
Sep 08, 2005 | 66.53 | 66.53 | 66.31 | 66.38 | 335,651 | +0.02(+0.03%) |
Sep 07, 2005 | 66.53 | 66.54 | 66.21 | 66.36 | 175,492 | -0.24(-0.36%) |
Sep 06, 2005 | 66.48 | 66.77 | 66.48 | 66.60 | 121,161 | -0.14(-0.21%) |
Sep 02, 2005 | 66.57 | 66.84 | 66.56 | 66.73 | 85,496 | +0.02(+0.03%) |
Sep 01, 2005 | 66.95 | 67.04 | 66.31 | 66.72 | 1,339,439 | -0.46(-0.69%) |
Aug 31, 2005 | 66.93 | 67.19 | 66.93 | 67.18 | 79,496 | +0.47(+0.70%) |
Aug 30, 2005 | 66.84 | 66.92 | 66.63 | 66.71 | 313,152 | +0.11(+0.16%) |
Aug 29, 2005 | 66.60 | 66.68 | 66.47 | 66.60 | 176,325 | +0.01(+0.01%) |
Aug 26, 2005 | 66.50 | 66.60 | 66.39 | 66.60 | 136,993 | +0.11(+0.16%) |
Aug 25, 2005 | 66.48 | 66.75 | 66.37 | 66.49 | 89,995 | +0.13(+0.19%) |
Aug 24, 2005 | 66.44 | 66.51 | 66.31 | 66.36 | 129,327 | -0.02(-0.04%) |
Aug 23, 2005 | 66.24 | 66.45 | 66.22 | 66.39 | 442,979 | +0.05(+0.08%) |
Aug 22, 2005 | 66.45 | 66.45 | 66.09 | 66.33 | 344,151 | -0.03(-0.05%) |
Aug 19, 2005 | 66.40 | 66.42 | 66.28 | 66.36 | 169,325 | -0.06(-0.09%) |
Aug 18, 2005 | 66.34 | 66.52 | 66.32 | 66.42 | 233,156 | +0.19(+0.28%) |
Aug 17, 2005 | 66.31 | 66.51 | 66.19 | 66.24 | 116,328 | -0.17(-0.26%) |
Aug 16, 2005 | 66.42 | 66.60 | 66.28 | 66.41 | 3,472,342 | +0.17(+0.26%) |
Aug 15, 2005 | 66.36 | 66.38 | 66.09 | 66.24 | 128,160 | -0.09(-0.14%) |
Aug 12, 2005 | 66.10 | 66.33 | 66.08 | 66.33 | 76,663 | +0.31(+0.47%) |
Aug 11, 2005 | 65.78 | 66.05 | 65.31 | 66.02 | 115,661 | +0.20(+0.31%) |
Aug 10, 2005 | 65.92 | 65.95 | 65.73 | 65.81 | 121,161 | +0.05(+0.08%) |
Aug 09, 2005 | 65.81 | 65.83 | 65.59 | 65.76 | 94,329 | +0.11(+0.16%) |
Aug 08, 2005 | 65.83 | 65.86 | 65.59 | 65.65 | 171,492 | -0.30(-0.45%) |
Aug 05, 2005 | 66.03 | 66.03 | 65.76 | 65.95 | 96,495 | -0.14(-0.21%) |
Aug 04, 2005 | 66.02 | 66.78 | 66.02 | 66.09 | 211,990 | +0.02(+0.04%) |
Aug 03, 2005 | 66.03 | 66.20 | 65.92 | 66.06 | 123,661 | +0.16(+0.24%) |
Aug 02, 2005 | 66.00 | 66.12 | 65.81 | 65.91 | 148,159 | -0.12(-0.18%) |