Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 77.01 | 78.60 | 76.95 | 78.16 | 4,349,608 | +1.31(+1.70%) |
Sep 29, 2005 | 74.90 | 77.13 | 74.78 | 76.86 | 5,103,858 | +1.18(+1.56%) |
Sep 28, 2005 | 75.49 | 75.97 | 75.30 | 75.68 | 3,203,246 | +0.01(+0.01%) |
Sep 27, 2005 | 75.04 | 75.99 | 74.97 | 75.67 | 4,822,171 | +0.74(+0.99%) |
Sep 26, 2005 | 74.41 | 75.20 | 74.22 | 74.92 | 3,875,282 | +1.21(+1.64%) |
Sep 23, 2005 | 73.26 | 75.93 | 73.10 | 73.72 | 6,214,734 | +0.27(+0.37%) |
Sep 22, 2005 | 72.09 | 73.45 | 72.05 | 73.44 | 3,136,461 | +0.96(+1.33%) |
Sep 21, 2005 | 73.05 | 73.41 | 72.43 | 72.48 | 2,894,228 | -0.89(-1.21%) |
Sep 20, 2005 | 73.68 | 74.27 | 73.27 | 73.37 | 3,159,163 | -0.10(-0.14%) |
Sep 19, 2005 | 74.18 | 74.18 | 73.16 | 73.47 | 2,521,953 | -0.83(-1.12%) |
Sep 16, 2005 | 74.22 | 74.86 | 73.61 | 74.31 | 4,497,064 | +0.81(+1.10%) |
Sep 15, 2005 | 73.02 | 73.78 | 72.75 | 73.50 | 4,130,739 | +0.54(+0.75%) |
Sep 14, 2005 | 73.12 | 74.05 | 72.68 | 72.95 | 5,038,836 | -0.16(-0.22%) |
Sep 13, 2005 | 75.31 | 75.54 | 72.95 | 73.12 | 6,414,427 | -3.06(-4.01%) |
Sep 12, 2005 | 76.77 | 77.11 | 75.95 | 76.18 | 3,527,472 | -0.73(-0.94%) |
Sep 09, 2005 | 76.02 | 77.09 | 75.82 | 76.90 | 2,615,407 | +0.91(+1.19%) |
Sep 08, 2005 | 74.18 | 76.34 | 74.13 | 75.99 | 5,239,852 | +0.50(+0.66%) |
Sep 07, 2005 | 74.04 | 75.82 | 74.01 | 75.50 | 5,271,812 | +1.04(+1.40%) |
Sep 06, 2005 | 72.65 | 74.45 | 72.55 | 74.45 | 3,964,769 | +1.77(+2.43%) |
Sep 02, 2005 | 72.23 | 72.78 | 72.14 | 72.68 | 2,316,088 | +0.36(+0.50%) |
Sep 01, 2005 | 72.09 | 72.70 | 71.71 | 72.32 | 3,189,801 | +0.03(+0.04%) |
Aug 31, 2005 | 71.68 | 72.36 | 71.29 | 72.29 | 4,069,685 | +0.57(+0.80%) |
Aug 30, 2005 | 71.08 | 71.96 | 70.82 | 71.72 | 3,611,889 | +0.63(+0.88%) |
Aug 29, 2005 | 69.81 | 71.23 | 69.72 | 71.09 | 2,971,813 | +0.56(+0.80%) |
Aug 26, 2005 | 71.28 | 71.30 | 70.14 | 70.53 | 3,503,006 | -0.70(-0.98%) |
Aug 25, 2005 | 69.96 | 71.32 | 69.70 | 71.23 | 3,300,007 | +1.62(+2.33%) |
Aug 24, 2005 | 70.40 | 70.64 | 69.61 | 69.61 | 2,529,447 | -0.80(-1.13%) |
Aug 23, 2005 | 70.78 | 71.15 | 70.40 | 70.40 | 2,401,828 | -0.16(-0.23%) |
Aug 22, 2005 | 70.69 | 71.41 | 70.33 | 70.57 | 2,781,157 | +0.18(+0.26%) |
Aug 19, 2005 | 70.60 | 70.80 | 70.05 | 70.39 | 2,808,488 | -0.04(-0.05%) |
Aug 18, 2005 | 70.60 | 71.33 | 70.20 | 70.42 | 3,981,300 | -0.11(-0.15%) |
Aug 17, 2005 | 70.96 | 70.96 | 69.91 | 70.53 | 3,224,185 | -0.69(-0.97%) |
Aug 16, 2005 | 71.82 | 71.96 | 71.09 | 71.22 | 1,936,318 | -0.69(-0.96%) |
Aug 15, 2005 | 71.94 | 72.02 | 71.43 | 71.91 | 2,587,856 | -0.21(-0.29%) |
Aug 12, 2005 | 71.98 | 72.26 | 71.27 | 72.12 | 3,694,764 | +0.19(+0.26%) |
Aug 11, 2005 | 70.86 | 72.02 | 70.85 | 71.93 | 4,067,260 | +1.06(+1.50%) |
Aug 10, 2005 | 70.22 | 71.68 | 70.05 | 70.87 | 5,610,585 | +1.01(+1.44%) |
Aug 09, 2005 | 68.00 | 70.01 | 67.75 | 69.86 | 5,369,454 | +1.91(+2.82%) |
Aug 08, 2005 | 68.87 | 69.25 | 67.40 | 67.95 | 3,702,038 | -0.61(-0.89%) |
Aug 05, 2005 | 69.66 | 69.93 | 68.51 | 68.55 | 5,688,390 | -1.11(-1.59%) |
Aug 04, 2005 | 69.77 | 69.87 | 69.47 | 69.66 | 5,168,879 | -0.11(-0.16%) |
Aug 03, 2005 | 69.87 | 70.23 | 69.14 | 69.77 | 5,725,640 | +0.01(+0.01%) |
Aug 02, 2005 | 70.62 | 70.64 | 69.42 | 69.76 | 7,316,132 | -0.83(-1.18%) |
Aug 01, 2005 | 70.47 | 71.00 | 70.32 | 70.60 | 6,306,645 | +0.36(+0.52%) |
Jul 29, 2005 | 71.18 | 71.57 | 70.05 | 70.23 | 6,481,432 | -0.91(-1.28%) |
Jul 28, 2005 | 68.28 | 71.69 | 68.11 | 71.14 | 12,308,903 | +3.43(+5.07%) |
Jul 27, 2005 | 69.10 | 69.48 | 67.65 | 67.71 | 7,287,038 | -1.07(-1.56%) |
Jul 26, 2005 | 68.97 | 69.10 | 68.21 | 68.78 | 7,317,234 | -0.19(-0.28%) |
Jul 25, 2005 | 69.28 | 69.73 | 68.37 | 68.97 | 5,141,107 | -0.40(-0.58%) |
Jul 22, 2005 | 69.32 | 70.42 | 69.15 | 69.37 | 5,205,688 | -0.10(-0.14%) |
Jul 21, 2005 | 69.46 | 70.56 | 68.38 | 69.47 | 7,884,133 | -1.79(-2.51%) |
Jul 20, 2005 | 71.23 | 71.77 | 70.54 | 71.26 | 4,769,052 | -0.43(-0.59%) |
Jul 19, 2005 | 74.00 | 74.12 | 70.78 | 71.68 | 9,786,729 | -2.02(-2.75%) |
Jul 18, 2005 | 73.84 | 74.15 | 73.11 | 73.71 | 2,459,576 | -0.14(-0.18%) |
Jul 15, 2005 | 73.23 | 74.15 | 72.79 | 73.84 | 3,601,089 | +0.93(+1.27%) |
Jul 14, 2005 | 74.86 | 74.87 | 72.41 | 72.92 | 5,548,869 | -1.29(-1.74%) |
Jul 13, 2005 | 74.63 | 75.31 | 72.86 | 74.21 | 5,370,997 | -1.30(-1.72%) |
Jul 12, 2005 | 76.14 | 76.29 | 74.08 | 75.50 | 4,207,883 | -0.61(-0.80%) |
Jul 11, 2005 | 77.08 | 77.11 | 75.86 | 76.11 | 2,960,572 | -0.40(-0.52%) |
Jul 08, 2005 | 76.23 | 76.77 | 75.99 | 76.51 | 3,002,891 | +0.30(+0.39%) |
Jul 07, 2005 | 75.50 | 76.38 | 74.58 | 76.21 | 3,753,614 | +0.38(+0.50%) |
Jul 06, 2005 | 76.40 | 77.94 | 75.49 | 75.83 | 6,932,836 | -0.57(-0.75%) |
Jul 05, 2005 | 74.41 | 76.50 | 74.41 | 76.40 | 3,534,304 | +1.67(+2.23%) |