Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 71.60 | 71.60 | 70.28 | 70.44 | 443,596 | -0.86(-1.21%) |
Sep 29, 2005 | 69.92 | 71.51 | 69.54 | 71.30 | 918,557 | +1.39(+1.98%) |
Sep 28, 2005 | 70.14 | 70.62 | 69.54 | 69.92 | 368,413 | -0.22(-0.31%) |
Sep 27, 2005 | 70.46 | 70.58 | 69.93 | 70.14 | 340,200 | -0.05(-0.07%) |
Sep 26, 2005 | 70.58 | 70.83 | 70.02 | 70.18 | 347,404 | -0.22(-0.31%) |
Sep 23, 2005 | 70.40 | 70.81 | 69.90 | 70.40 | 299,983 | +0.20(+0.28%) |
Sep 22, 2005 | 69.68 | 70.32 | 68.97 | 70.20 | 603,717 | +0.15(+0.21%) |
Sep 21, 2005 | 70.58 | 70.58 | 69.98 | 70.06 | 573,404 | -0.69(-0.97%) |
Sep 20, 2005 | 70.76 | 72.30 | 70.66 | 70.74 | 583,458 | +0.01(+0.01%) |
Sep 19, 2005 | 70.77 | 70.81 | 70.25 | 70.74 | 518,780 | -0.47(-0.66%) |
Sep 16, 2005 | 70.20 | 71.55 | 70.20 | 71.20 | 2,751,470 | +1.10(+1.57%) |
Sep 15, 2005 | 70.47 | 70.48 | 69.76 | 70.10 | 465,956 | -0.47(-0.66%) |
Sep 14, 2005 | 70.86 | 71.06 | 70.40 | 70.57 | 361,060 | -0.15(-0.21%) |
Sep 13, 2005 | 71.47 | 71.47 | 70.20 | 70.72 | 470,308 | -1.06(-1.48%) |
Sep 12, 2005 | 71.89 | 72.30 | 71.52 | 71.77 | 214,295 | -0.44(-0.61%) |
Sep 09, 2005 | 71.93 | 72.56 | 71.75 | 72.21 | 215,495 | +0.43(+0.60%) |
Sep 08, 2005 | 72.13 | 72.33 | 71.65 | 71.78 | 227,350 | -0.72(-0.99%) |
Sep 07, 2005 | 72.07 | 72.59 | 71.93 | 72.50 | 285,726 | +0.21(+0.30%) |
Sep 06, 2005 | 71.77 | 72.85 | 71.76 | 72.29 | 299,682 | +0.95(+1.34%) |
Sep 02, 2005 | 71.90 | 71.99 | 71.33 | 71.33 | 168,824 | -0.57(-0.79%) |
Sep 01, 2005 | 71.30 | 72.20 | 70.90 | 71.90 | 374,416 | +0.85(+1.20%) |
Aug 31, 2005 | 70.11 | 71.14 | 69.70 | 71.05 | 456,652 | +0.87(+1.24%) |
Aug 30, 2005 | 70.27 | 70.46 | 69.60 | 70.18 | 375,316 | -0.65(-0.91%) |
Aug 29, 2005 | 69.97 | 71.00 | 69.92 | 70.82 | 342,001 | +0.35(+0.49%) |
Aug 26, 2005 | 71.30 | 71.31 | 70.48 | 70.48 | 276,722 | -0.95(-1.32%) |
Aug 25, 2005 | 71.22 | 71.59 | 71.15 | 71.42 | 389,272 | +0.53(+0.74%) |
Aug 24, 2005 | 71.50 | 72.11 | 70.90 | 70.90 | 252,261 | -0.60(-0.84%) |
Aug 23, 2005 | 72.27 | 72.28 | 71.38 | 71.49 | 269,669 | -0.78(-1.08%) |
Aug 22, 2005 | 72.32 | 72.93 | 72.02 | 72.27 | 216,696 | +0.05(+0.06%) |
Aug 19, 2005 | 72.33 | 72.39 | 72.07 | 72.23 | 400,227 | +0.43(+0.59%) |
Aug 18, 2005 | 71.70 | 72.09 | 71.37 | 71.80 | 253,012 | -0.10(-0.14%) |
Aug 17, 2005 | 71.47 | 72.21 | 71.18 | 71.90 | 300,283 | +0.43(+0.60%) |
Aug 16, 2005 | 72.55 | 72.91 | 71.47 | 71.47 | 448,699 | -1.05(-1.44%) |
Aug 15, 2005 | 72.33 | 72.89 | 71.86 | 72.52 | 329,846 | +0.09(+0.12%) |
Aug 12, 2005 | 72.74 | 72.87 | 72.09 | 72.43 | 216,095 | -0.57(-0.78%) |
Aug 11, 2005 | 71.97 | 73.01 | 71.93 | 73.01 | 383,120 | +1.32(+1.84%) |
Aug 10, 2005 | 72.70 | 72.90 | 71.61 | 71.69 | 401,578 | -0.62(-0.86%) |
Aug 09, 2005 | 72.13 | 72.56 | 72.09 | 72.31 | 515,178 | +0.58(+0.81%) |
Aug 08, 2005 | 72.10 | 72.10 | 71.30 | 71.73 | 434,142 | +0.20(+0.28%) |
Aug 05, 2005 | 72.23 | 72.23 | 71.35 | 71.53 | 331,797 | -0.61(-0.84%) |
Aug 04, 2005 | 72.78 | 72.78 | 72.05 | 72.13 | 346,053 | -1.11(-1.51%) |
Aug 03, 2005 | 73.00 | 73.35 | 72.95 | 73.24 | 285,576 | -0.14(-0.19%) |
Aug 02, 2005 | 72.57 | 73.41 | 72.34 | 73.38 | 641,534 | +0.83(+1.14%) |
Aug 01, 2005 | 72.31 | 72.79 | 72.27 | 72.55 | 246,109 | +0.25(+0.34%) |
Jul 29, 2005 | 73.13 | 73.27 | 72.27 | 72.31 | 396,175 | -1.04(-1.42%) |
Jul 28, 2005 | 73.17 | 73.47 | 73.04 | 73.35 | 305,685 | +0.26(+0.36%) |
Jul 27, 2005 | 73.63 | 73.63 | 73.02 | 73.09 | 256,013 | -0.59(-0.80%) |
Jul 26, 2005 | 73.57 | 73.83 | 73.25 | 73.67 | 383,720 | +0.44(+0.60%) |
Jul 25, 2005 | 73.67 | 73.90 | 73.19 | 73.23 | 361,810 | -0.37(-0.51%) |
Jul 22, 2005 | 73.63 | 73.97 | 73.12 | 73.61 | 221,348 | +0.02(+0.03%) |
Jul 21, 2005 | 74.45 | 74.51 | 73.54 | 73.59 | 349,505 | -1.23(-1.65%) |
Jul 20, 2005 | 73.35 | 74.97 | 73.25 | 74.82 | 495,820 | +1.48(+2.02%) |
Jul 19, 2005 | 73.29 | 73.59 | 72.94 | 73.34 | 328,345 | +0.41(+0.57%) |
Jul 18, 2005 | 73.39 | 73.42 | 72.91 | 72.93 | 356,558 | -0.45(-0.62%) |
Jul 15, 2005 | 73.42 | 73.52 | 72.92 | 73.38 | 484,865 | -0.04(-0.05%) |
Jul 14, 2005 | 73.67 | 73.91 | 72.63 | 73.42 | 588,261 | +0.24(+0.33%) |
Jul 13, 2005 | 72.63 | 73.64 | 72.60 | 73.18 | 931,613 | +0.57(+0.78%) |
Jul 12, 2005 | 71.97 | 74.23 | 71.83 | 72.61 | 1,627,622 | +1.42(+1.99%) |
Jul 11, 2005 | 71.30 | 71.33 | 70.92 | 71.20 | 513,077 | +0.25(+0.36%) |
Jul 08, 2005 | 70.57 | 71.06 | 70.18 | 70.94 | 375,316 | +0.48(+0.68%) |
Jul 07, 2005 | 68.97 | 70.48 | 68.97 | 70.46 | 415,234 | +0.41(+0.58%) |
Jul 06, 2005 | 70.74 | 70.92 | 70.05 | 70.06 | 406,530 | -0.87(-1.22%) |
Jul 05, 2005 | 70.17 | 71.06 | 69.87 | 70.92 | 365,412 | +0.57(+0.81%) |