Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 74.10 | 74.13 | 73.74 | 73.93 | 214,445 | -0.12(-0.16%) |
Sep 29, 2005 | 73.98 | 74.08 | 73.91 | 74.05 | 133,280 | -0.07(-0.09%) |
Sep 28, 2005 | 73.82 | 74.13 | 73.77 | 74.12 | 186,251 | +0.29(+0.39%) |
Sep 27, 2005 | 73.74 | 73.87 | 73.60 | 73.83 | 295,752 | +0.15(+0.20%) |
Sep 26, 2005 | 73.48 | 73.75 | 73.47 | 73.68 | 199,209 | -0.17(-0.23%) |
Sep 23, 2005 | 73.85 | 74.11 | 73.74 | 73.85 | 229,681 | -0.37(-0.49%) |
Sep 22, 2005 | 74.33 | 74.38 | 74.17 | 74.22 | 247,622 | +0.02(+0.03%) |
Sep 21, 2005 | 74.15 | 74.24 | 74.07 | 74.20 | 254,885 | +0.41(+0.56%) |
Sep 20, 2005 | 73.65 | 73.82 | 73.62 | 73.78 | 181,694 | -0.20(-0.28%) |
Sep 19, 2005 | 73.70 | 74.07 | 73.66 | 73.98 | 190,950 | +0.25(+0.33%) |
Sep 16, 2005 | 73.82 | 73.83 | 73.65 | 73.74 | 339,894 | -0.12(-0.16%) |
Sep 15, 2005 | 73.94 | 73.99 | 73.74 | 73.86 | 107,364 | -0.15(-0.20%) |
Sep 14, 2005 | 74.01 | 74.17 | 73.89 | 74.01 | 141,112 | -0.05(-0.07%) |
Sep 13, 2005 | 74.05 | 74.23 | 73.90 | 74.06 | 184,400 | +0.25(+0.34%) |
Sep 12, 2005 | 73.91 | 73.91 | 73.68 | 73.80 | 183,260 | -0.27(-0.36%) |
Sep 09, 2005 | 74.06 | 74.24 | 74.01 | 74.07 | 182,833 | +0.20(+0.27%) |
Sep 08, 2005 | 73.89 | 73.98 | 73.77 | 73.87 | 205,189 | +0.12(+0.16%) |
Sep 07, 2005 | 73.84 | 73.87 | 73.58 | 73.75 | 251,182 | -0.10(-0.13%) |
Sep 06, 2005 | 74.27 | 74.34 | 73.82 | 73.85 | 999,462 | -0.41(-0.56%) |
Sep 02, 2005 | 74.23 | 74.44 | 74.13 | 74.27 | 200,205 | +0.03(+0.04%) |
Sep 01, 2005 | 74.03 | 74.37 | 74.03 | 74.24 | 154,782 | -0.10(-0.13%) |
Aug 31, 2005 | 74.02 | 74.34 | 73.96 | 74.34 | 169,591 | +0.41(+0.55%) |
Aug 30, 2005 | 73.69 | 73.98 | 73.61 | 73.93 | 240,788 | +0.38(+0.52%) |
Aug 29, 2005 | 73.63 | 73.65 | 73.49 | 73.55 | 122,173 | +0.12(+0.16%) |
Aug 26, 2005 | 73.49 | 73.53 | 73.32 | 73.43 | 201,202 | -0.04(-0.05%) |
Aug 25, 2005 | 73.43 | 73.48 | 73.31 | 73.47 | 149,798 | +0.11(+0.15%) |
Aug 24, 2005 | 73.21 | 73.38 | 73.21 | 73.35 | 154,924 | +0.12(+0.16%) |
Aug 23, 2005 | 72.97 | 73.26 | 72.97 | 73.23 | 254,885 | +0.20(+0.27%) |
Aug 22, 2005 | 72.99 | 73.11 | 72.87 | 73.04 | 188,814 | -0.11(-0.14%) |
Aug 19, 2005 | 72.97 | 73.16 | 72.90 | 73.14 | 156,918 | +0.13(+0.18%) |
Aug 18, 2005 | 72.95 | 73.06 | 72.87 | 73.01 | 159,196 | +0.22(+0.30%) |
Aug 17, 2005 | 73.11 | 73.14 | 72.72 | 72.79 | 140,115 | -0.16(-0.22%) |
Aug 16, 2005 | 73.02 | 73.17 | 72.89 | 72.95 | 245,202 | +0.20(+0.28%) |
Aug 15, 2005 | 72.72 | 72.81 | 72.62 | 72.75 | 261,150 | +0.00(+0.00%) |
Aug 12, 2005 | 72.57 | 72.79 | 72.56 | 72.75 | 154,639 | +0.29(+0.41%) |
Aug 11, 2005 | 72.17 | 72.47 | 72.03 | 72.45 | 148,516 | +0.37(+0.52%) |
Aug 10, 2005 | 72.26 | 72.29 | 72.02 | 72.08 | 152,646 | -0.04(-0.06%) |
Aug 09, 2005 | 72.21 | 72.22 | 71.91 | 72.12 | 255,739 | -0.06(-0.08%) |
Aug 08, 2005 | 72.24 | 72.33 | 72.16 | 72.18 | 161,617 | -0.01(-0.02%) |
Aug 05, 2005 | 72.29 | 72.29 | 72.16 | 72.19 | 205,616 | -0.41(-0.56%) |
Aug 04, 2005 | 72.55 | 72.65 | 72.45 | 72.60 | 183,972 | +0.01(+0.02%) |
Aug 03, 2005 | 72.43 | 72.61 | 72.40 | 72.59 | 159,623 | +0.33(+0.46%) |
Aug 02, 2005 | 72.26 | 72.32 | 72.11 | 72.26 | 611,296 | -0.13(-0.18%) |
Aug 01, 2005 | 72.57 | 72.60 | 72.26 | 72.39 | 206,898 | -0.58(-0.80%) |
Jul 29, 2005 | 73.10 | 73.14 | 72.89 | 72.97 | 154,782 | -0.22(-0.30%) |
Jul 28, 2005 | 73.07 | 73.30 | 73.06 | 73.19 | 133,850 | +0.16(+0.22%) |
Jul 27, 2005 | 73.00 | 73.19 | 72.91 | 73.03 | 110,782 | -0.03(-0.04%) |
Jul 26, 2005 | 72.83 | 73.06 | 72.67 | 73.06 | 261,150 | +0.07(+0.10%) |
Jul 25, 2005 | 73.24 | 73.30 | 72.86 | 72.99 | 221,137 | -0.22(-0.31%) |
Jul 22, 2005 | 73.14 | 73.44 | 73.14 | 73.21 | 311,273 | +0.29(+0.39%) |
Jul 21, 2005 | 73.16 | 73.17 | 72.83 | 72.92 | 225,551 | -0.34(-0.47%) |
Jul 20, 2005 | 73.05 | 73.28 | 72.90 | 73.27 | 231,817 | +0.21(+0.29%) |
Jul 19, 2005 | 72.74 | 73.07 | 72.74 | 73.06 | 231,959 | +0.31(+0.42%) |
Jul 18, 2005 | 72.90 | 72.97 | 72.62 | 72.75 | 201,772 | -0.25(-0.35%) |
Jul 15, 2005 | 72.85 | 73.00 | 72.83 | 73.00 | 266,561 | -0.11(-0.15%) |
Jul 14, 2005 | 73.26 | 73.33 | 73.00 | 73.11 | 289,344 | -0.47(-0.64%) |
Jul 13, 2005 | 73.71 | 73.73 | 73.54 | 73.58 | 246,056 | -0.18(-0.25%) |
Jul 12, 2005 | 73.77 | 73.88 | 73.74 | 73.77 | 152,788 | -0.15(-0.20%) |
Jul 11, 2005 | 73.60 | 73.93 | 73.54 | 73.91 | 199,493 | +0.15(+0.20%) |
Jul 08, 2005 | 74.15 | 74.15 | 73.67 | 73.77 | 147,947 | -0.34(-0.46%) |
Jul 07, 2005 | 74.27 | 74.30 | 74.04 | 74.11 | 108,931 | +0.05(+0.07%) |
Jul 06, 2005 | 73.95 | 74.07 | 73.92 | 74.06 | 131,144 | +0.15(+0.20%) |
Jul 05, 2005 | 74.04 | 74.17 | 73.84 | 73.91 | 201,344 | -0.41(-0.56%) |