Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.78 | 63.85 | 63.05 | 63.59 | 3,648,073 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.37 | 63.67 | 64.29 | 3,904,550 | +0.32(+0.50%) |
Sep 28, 2005 | 64.40 | 64.61 | 63.77 | 63.97 | 4,240,558 | -0.13(-0.20%) |
Sep 27, 2005 | 64.68 | 64.72 | 63.66 | 64.10 | 2,639,672 | -0.33(-0.51%) |
Sep 26, 2005 | 64.55 | 64.61 | 63.91 | 64.43 | 2,888,146 | +0.57(+0.89%) |
Sep 23, 2005 | 63.91 | 64.06 | 62.79 | 63.86 | 2,164,484 | +0.41(+0.64%) |
Sep 22, 2005 | 63.50 | 63.71 | 62.28 | 63.45 | 3,605,931 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.03 | 63.42 | 63.50 | 3,227,406 | -2.02(-3.09%) |
Sep 20, 2005 | 65.79 | 66.09 | 65.05 | 65.53 | 3,074,470 | -0.01(-0.01%) |
Sep 19, 2005 | 65.62 | 65.63 | 64.49 | 65.53 | 2,652,803 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.39 | 65.57 | 5,021,868 | +1.38(+2.14%) |
Sep 15, 2005 | 64.56 | 64.61 | 64.00 | 64.20 | 2,916,782 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.04 | 64.36 | 2,934,414 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.85 | 64.17 | 64.41 | 3,845,276 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.56 | 63.45 | 64.54 | 4,234,681 | +1.13(+1.78%) |
Sep 09, 2005 | 63.17 | 63.54 | 63.12 | 63.41 | 2,603,283 | +0.26(+0.41%) |
Sep 08, 2005 | 63.20 | 63.80 | 62.94 | 63.16 | 4,182,410 | -0.38(-0.59%) |
Sep 07, 2005 | 65.19 | 65.57 | 63.30 | 63.53 | 10,055,742 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.81 | 64.06 | 64.37 | 4,281,699 | -1.23(-1.88%) |
Sep 02, 2005 | 64.09 | 65.66 | 64.02 | 65.61 | 6,107,299 | +1.53(+2.38%) |
Sep 01, 2005 | 64.08 | 65.59 | 63.09 | 64.08 | 8,010,680 | -1.69(-2.57%) |
Aug 31, 2005 | 65.06 | 65.77 | 63.98 | 65.77 | 10,494,416 | +0.70(+1.08%) |
Aug 30, 2005 | 65.21 | 65.38 | 64.41 | 65.06 | 2,215,129 | -0.27(-0.42%) |
Aug 29, 2005 | 64.89 | 65.65 | 64.22 | 65.33 | 2,163,108 | +0.45(+0.69%) |
Aug 26, 2005 | 66.26 | 66.14 | 64.85 | 64.89 | 2,657,304 | -1.37(-2.06%) |
Aug 25, 2005 | 66.41 | 66.45 | 65.87 | 66.25 | 1,567,122 | +0.01(+0.01%) |
Aug 24, 2005 | 67.29 | 67.29 | 66.21 | 66.25 | 1,734,813 | -1.02(-1.52%) |
Aug 23, 2005 | 68.37 | 68.75 | 67.17 | 67.27 | 1,825,099 | -1.06(-1.54%) |
Aug 22, 2005 | 67.97 | 68.36 | 67.51 | 68.32 | 1,825,599 | +0.51(+0.75%) |
Aug 19, 2005 | 67.97 | 68.05 | 67.59 | 67.81 | 1,384,174 | +0.00(+0.00%) |
Aug 18, 2005 | 68.15 | 68.20 | 67.50 | 67.81 | 1,207,604 | -0.34(-0.49%) |
Aug 17, 2005 | 67.01 | 68.33 | 67.01 | 68.15 | 2,981,183 | +1.21(+1.80%) |
Aug 16, 2005 | 66.97 | 67.80 | 66.88 | 66.94 | 2,948,170 | +0.18(+0.28%) |
Aug 15, 2005 | 66.45 | 66.99 | 66.22 | 66.76 | 975,512 | +0.12(+0.18%) |
Aug 12, 2005 | 66.37 | 66.90 | 66.29 | 66.64 | 1,076,177 | -0.04(-0.06%) |
Aug 11, 2005 | 66.15 | 66.69 | 65.59 | 66.68 | 1,770,577 | +0.53(+0.80%) |
Aug 10, 2005 | 67.69 | 67.69 | 66.13 | 66.15 | 2,421,836 | -1.46(-2.15%) |
Aug 09, 2005 | 67.25 | 68.17 | 67.21 | 67.61 | 2,766,848 | +0.47(+0.70%) |
Aug 08, 2005 | 67.49 | 68.08 | 66.85 | 67.13 | 2,720,079 | -0.32(-0.47%) |
Aug 05, 2005 | 66.97 | 67.52 | 66.45 | 67.45 | 2,369,065 | +0.32(+0.48%) |
Aug 04, 2005 | 66.49 | 67.25 | 66.33 | 67.13 | 2,490,988 | +0.65(+0.97%) |
Aug 03, 2005 | 66.77 | 66.77 | 66.17 | 66.49 | 1,103,688 | -0.26(-0.38%) |
Aug 02, 2005 | 66.65 | 67.04 | 66.55 | 66.74 | 905,484 | +0.09(+0.13%) |
Aug 01, 2005 | 66.17 | 66.71 | 66.17 | 66.65 | 1,517,977 | +0.68(+1.03%) |
Jul 29, 2005 | 66.69 | 66.72 | 65.86 | 65.97 | 1,153,082 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.89 | 65.85 | 66.85 | 1,579,877 | +0.41(+0.61%) |
Jul 27, 2005 | 66.89 | 67.00 | 66.36 | 66.44 | 2,142,725 | -0.46(-0.69%) |
Jul 26, 2005 | 67.04 | 67.09 | 66.51 | 66.90 | 1,358,039 | -0.06(-0.10%) |
Jul 25, 2005 | 67.17 | 67.40 | 66.89 | 66.97 | 2,756,094 | -0.93(-1.37%) |
Jul 22, 2005 | 67.06 | 68.01 | 66.86 | 67.89 | 2,980,183 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.85 | 66.29 | 67.31 | 4,801,281 | +2.49(+3.85%) |
Jul 20, 2005 | 64.99 | 65.37 | 64.64 | 64.81 | 2,051,189 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.98 | 1,375,921 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.24 | 65.25 | 1,295,139 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.45 | 65.71 | 1,243,618 | -0.18(-0.27%) |
Jul 14, 2005 | 66.73 | 66.73 | 65.25 | 65.89 | 2,572,021 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.44 | 65.98 | 66.35 | 1,791,961 | +0.12(+0.18%) |
Jul 12, 2005 | 66.04 | 66.51 | 65.74 | 66.23 | 2,105,085 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.64 | 65.37 | 65.88 | 3,272,674 | +0.42(+0.65%) |
Jul 08, 2005 | 64.95 | 65.49 | 64.43 | 65.45 | 2,335,427 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.19 | 62.81 | 65.14 | 4,081,870 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.20 | 63.05 | 63.67 | 3,483,007 | +0.50(+0.78%) |
Jul 05, 2005 | 62.98 | 63.40 | 62.94 | 63.17 | 2,673,686 | +0.16(+0.25%) |