Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 63.88 | 65.50 | 63.87 | 64.86 | 254,179 | +1.08(+1.69%) |
Oct 28, 2005 | 64.09 | 64.31 | 63.07 | 63.78 | 114,884 | -0.14(-0.21%) |
Oct 27, 2005 | 63.49 | 64.61 | 63.38 | 63.91 | 130,962 | +0.29(+0.45%) |
Oct 26, 2005 | 63.44 | 63.83 | 63.24 | 63.63 | 277,419 | +0.36(+0.56%) |
Oct 25, 2005 | 62.03 | 63.29 | 61.73 | 63.27 | 305,921 | +1.29(+2.08%) |
Oct 24, 2005 | 61.57 | 62.61 | 61.54 | 61.99 | 206,237 | +0.48(+0.78%) |
Oct 21, 2005 | 61.37 | 62.34 | 61.37 | 61.51 | 264,995 | +0.03(+0.06%) |
Oct 20, 2005 | 62.74 | 63.62 | 61.47 | 61.47 | 259,879 | -1.20(-1.91%) |
Oct 19, 2005 | 58.52 | 64.17 | 57.57 | 62.67 | 653,352 | +5.41(+9.45%) |
Oct 18, 2005 | 58.15 | 58.30 | 56.79 | 57.26 | 111,084 | -0.76(-1.31%) |
Oct 17, 2005 | 58.19 | 58.89 | 57.83 | 58.02 | 79,659 | +0.00(+0.00%) |
Oct 14, 2005 | 57.13 | 58.11 | 57.13 | 58.02 | 55,834 | +0.91(+1.59%) |
Oct 13, 2005 | 57.80 | 58.11 | 57.04 | 57.11 | 121,023 | -0.69(-1.20%) |
Oct 12, 2005 | 58.91 | 58.91 | 57.73 | 57.80 | 61,973 | -1.22(-2.06%) |
Oct 11, 2005 | 59.64 | 60.26 | 58.78 | 59.02 | 175,104 | -0.73(-1.21%) |
Oct 10, 2005 | 60.27 | 60.58 | 59.53 | 59.74 | 54,957 | -0.60(-1.00%) |
Oct 07, 2005 | 59.99 | 60.46 | 59.99 | 60.34 | 39,756 | +0.36(+0.59%) |
Oct 06, 2005 | 60.62 | 60.62 | 59.67 | 59.99 | 59,342 | -0.53(-0.88%) |
Oct 05, 2005 | 61.38 | 61.57 | 60.48 | 60.52 | 55,834 | -0.77(-1.26%) |
Oct 04, 2005 | 60.97 | 61.40 | 60.97 | 61.29 | 49,695 | +0.32(+0.53%) |
Oct 03, 2005 | 60.80 | 61.20 | 60.14 | 60.97 | 121,608 | +0.34(+0.56%) |
Sep 30, 2005 | 60.51 | 61.09 | 60.34 | 60.63 | 62,850 | +0.25(+0.41%) |
Sep 29, 2005 | 59.15 | 60.67 | 58.94 | 60.38 | 58,173 | +1.31(+2.21%) |
Sep 28, 2005 | 58.45 | 59.39 | 58.45 | 59.08 | 32,448 | +0.64(+1.09%) |
Sep 27, 2005 | 58.38 | 58.92 | 58.38 | 58.44 | 64,458 | +0.13(+0.22%) |
Sep 26, 2005 | 58.60 | 59.26 | 58.31 | 58.31 | 41,072 | -0.27(-0.46%) |
Sep 23, 2005 | 58.58 | 58.88 | 58.58 | 58.58 | 34,056 | -0.07(-0.12%) |
Sep 22, 2005 | 58.17 | 59.02 | 57.92 | 58.65 | 95,152 | +0.52(+0.89%) |
Sep 21, 2005 | 59.73 | 59.73 | 57.96 | 58.13 | 90,621 | -1.51(-2.52%) |
Sep 20, 2005 | 58.52 | 60.01 | 58.52 | 59.63 | 137,394 | +1.18(+2.01%) |
Sep 19, 2005 | 57.71 | 58.58 | 57.57 | 58.45 | 61,096 | +0.81(+1.41%) |
Sep 16, 2005 | 57.33 | 57.72 | 57.22 | 57.64 | 112,546 | +0.31(+0.54%) |
Sep 15, 2005 | 57.24 | 57.33 | 56.80 | 57.33 | 26,163 | +0.20(+0.35%) |
Sep 14, 2005 | 57.47 | 57.61 | 57.02 | 57.13 | 32,156 | -0.34(-0.58%) |
Sep 13, 2005 | 58.43 | 58.54 | 57.30 | 57.47 | 45,310 | -0.99(-1.70%) |
Sep 12, 2005 | 58.27 | 58.73 | 58.09 | 58.46 | 96,468 | +1.04(+1.81%) |
Sep 09, 2005 | 57.02 | 57.48 | 56.96 | 57.42 | 29,817 | +0.36(+0.64%) |
Sep 08, 2005 | 57.43 | 57.43 | 56.90 | 57.06 | 41,364 | -0.36(-0.63%) |
Sep 07, 2005 | 57.74 | 57.74 | 57.11 | 57.42 | 49,549 | -0.22(-0.38%) |
Sep 06, 2005 | 56.91 | 57.91 | 56.77 | 57.64 | 101,291 | +0.83(+1.47%) |
Sep 02, 2005 | 57.40 | 57.44 | 56.68 | 56.81 | 24,263 | -0.55(-0.95%) |
Sep 01, 2005 | 56.20 | 57.50 | 56.05 | 57.35 | 55,980 | +1.15(+2.05%) |
Aug 31, 2005 | 56.58 | 56.58 | 55.57 | 56.20 | 115,469 | -0.60(-1.06%) |
Aug 30, 2005 | 57.64 | 57.64 | 56.51 | 56.81 | 86,821 | -0.87(-1.51%) |
Aug 29, 2005 | 57.50 | 57.69 | 57.00 | 57.67 | 53,349 | +0.10(+0.18%) |
Aug 26, 2005 | 57.48 | 57.67 | 56.68 | 57.57 | 84,190 | +0.10(+0.17%) |
Aug 25, 2005 | 57.54 | 57.65 | 57.36 | 57.48 | 67,966 | -0.16(-0.28%) |
Aug 24, 2005 | 57.92 | 57.98 | 57.54 | 57.64 | 136,078 | -0.42(-0.72%) |
Aug 23, 2005 | 58.24 | 58.33 | 57.73 | 58.06 | 92,814 | -0.10(-0.16%) |
Aug 22, 2005 | 58.43 | 58.47 | 58.06 | 58.15 | 82,436 | -0.31(-0.54%) |
Aug 19, 2005 | 58.32 | 58.79 | 58.02 | 58.47 | 45,456 | +0.14(+0.25%) |
Aug 18, 2005 | 58.13 | 58.32 | 57.67 | 58.32 | 60,804 | +0.20(+0.34%) |
Aug 17, 2005 | 57.71 | 58.94 | 57.70 | 58.13 | 50,426 | +0.38(+0.66%) |
Aug 16, 2005 | 58.46 | 58.59 | 57.66 | 57.74 | 97,345 | -0.67(-1.15%) |
Aug 15, 2005 | 57.89 | 59.26 | 57.89 | 58.41 | 209,306 | +0.66(+1.15%) |
Aug 12, 2005 | 57.55 | 58.12 | 57.41 | 57.75 | 91,206 | +0.30(+0.52%) |
Aug 11, 2005 | 57.81 | 57.85 | 57.16 | 57.45 | 106,261 | -0.36(-0.63%) |
Aug 10, 2005 | 57.00 | 57.91 | 57.00 | 57.81 | 76,882 | +0.81(+1.42%) |
Aug 09, 2005 | 56.26 | 57.18 | 56.26 | 57.00 | 60,365 | +0.75(+1.33%) |
Aug 08, 2005 | 56.31 | 57.01 | 56.20 | 56.26 | 75,566 | -0.16(-0.28%) |
Aug 05, 2005 | 57.20 | 57.20 | 56.14 | 56.42 | 122,923 | -0.78(-1.36%) |
Aug 04, 2005 | 58.13 | 58.13 | 57.09 | 57.20 | 88,575 | -0.69(-1.19%) |
Aug 03, 2005 | 57.70 | 57.94 | 57.54 | 57.89 | 96,468 | +0.09(+0.15%) |
Aug 02, 2005 | 57.72 | 58.47 | 57.52 | 57.80 | 121,316 | +0.08(+0.13%) |