Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.77 | 63.85 | 63.04 | 63.58 | 3,648,540 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.36 | 63.66 | 64.29 | 3,905,049 | +0.32(+0.50%) |
Sep 28, 2005 | 64.39 | 64.60 | 63.76 | 63.97 | 4,241,101 | -0.13(-0.20%) |
Sep 27, 2005 | 64.67 | 64.71 | 63.65 | 64.09 | 2,640,010 | -0.33(-0.51%) |
Sep 26, 2005 | 64.54 | 64.61 | 63.90 | 64.42 | 2,888,516 | +0.57(+0.89%) |
Sep 23, 2005 | 63.90 | 64.05 | 62.78 | 63.85 | 2,164,761 | +0.41(+0.64%) |
Sep 22, 2005 | 63.49 | 63.70 | 62.27 | 63.45 | 3,606,393 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.02 | 63.41 | 63.49 | 3,227,819 | -2.02(-3.09%) |
Sep 20, 2005 | 65.78 | 66.09 | 65.05 | 65.52 | 3,074,864 | -0.01(-0.01%) |
Sep 19, 2005 | 65.61 | 65.62 | 64.49 | 65.53 | 2,653,142 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.38 | 65.57 | 5,022,511 | +1.38(+2.14%) |
Sep 15, 2005 | 64.55 | 64.60 | 63.99 | 64.19 | 2,917,156 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.03 | 64.35 | 2,934,790 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.84 | 64.17 | 64.41 | 3,845,768 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.55 | 63.45 | 64.53 | 4,235,223 | +1.13(+1.78%) |
Sep 09, 2005 | 63.16 | 63.53 | 63.11 | 63.41 | 2,603,616 | +0.26(+0.41%) |
Sep 08, 2005 | 63.19 | 63.79 | 62.93 | 63.15 | 4,182,945 | -0.38(-0.59%) |
Sep 07, 2005 | 65.18 | 65.57 | 63.29 | 63.53 | 10,057,029 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.80 | 64.05 | 64.37 | 4,282,247 | -1.23(-1.88%) |
Sep 02, 2005 | 64.08 | 65.65 | 64.01 | 65.60 | 6,108,081 | +1.53(+2.38%) |
Sep 01, 2005 | 64.07 | 65.58 | 63.09 | 64.07 | 8,011,705 | -1.69(-2.57%) |
Aug 31, 2005 | 65.05 | 65.76 | 63.97 | 65.76 | 10,495,759 | +0.70(+1.08%) |
Aug 30, 2005 | 65.21 | 65.37 | 64.41 | 65.05 | 2,215,412 | -0.27(-0.42%) |
Aug 29, 2005 | 64.89 | 65.65 | 64.21 | 65.33 | 2,163,385 | +0.45(+0.69%) |
Aug 26, 2005 | 66.25 | 66.13 | 64.85 | 64.88 | 2,657,645 | -1.37(-2.06%) |
Aug 25, 2005 | 66.40 | 66.44 | 65.86 | 66.25 | 1,567,322 | +0.01(+0.01%) |
Aug 24, 2005 | 67.28 | 67.28 | 66.21 | 66.24 | 1,735,035 | -1.02(-1.52%) |
Aug 23, 2005 | 68.36 | 68.74 | 67.16 | 67.26 | 1,825,333 | -1.06(-1.54%) |
Aug 22, 2005 | 67.96 | 68.36 | 67.50 | 68.32 | 1,825,833 | +0.51(+0.75%) |
Aug 19, 2005 | 67.96 | 68.04 | 67.58 | 67.80 | 1,384,351 | +0.00(+0.00%) |
Aug 18, 2005 | 68.14 | 68.19 | 67.49 | 67.80 | 1,207,758 | -0.34(-0.49%) |
Aug 17, 2005 | 67.00 | 68.32 | 67.00 | 68.14 | 2,981,565 | +1.21(+1.80%) |
Aug 16, 2005 | 66.96 | 67.79 | 66.87 | 66.93 | 2,948,547 | +0.18(+0.28%) |
Aug 15, 2005 | 66.44 | 66.98 | 66.21 | 66.75 | 975,637 | +0.12(+0.18%) |
Aug 12, 2005 | 66.37 | 66.89 | 66.29 | 66.63 | 1,076,314 | -0.04(-0.06%) |
Aug 11, 2005 | 66.14 | 66.69 | 65.58 | 66.67 | 1,770,804 | +0.53(+0.80%) |
Aug 10, 2005 | 67.68 | 67.68 | 66.13 | 66.14 | 2,422,146 | -1.46(-2.15%) |
Aug 09, 2005 | 67.24 | 68.16 | 67.20 | 67.60 | 2,767,202 | +0.47(+0.70%) |
Aug 08, 2005 | 67.48 | 68.07 | 66.84 | 67.12 | 2,720,428 | -0.32(-0.47%) |
Aug 05, 2005 | 66.96 | 67.51 | 66.44 | 67.44 | 2,369,368 | +0.32(+0.48%) |
Aug 04, 2005 | 66.48 | 67.24 | 66.32 | 67.12 | 2,491,307 | +0.65(+0.97%) |
Aug 03, 2005 | 66.76 | 66.76 | 66.17 | 66.48 | 1,103,829 | -0.26(-0.38%) |
Aug 02, 2005 | 66.64 | 67.03 | 66.54 | 66.73 | 905,600 | +0.09(+0.13%) |
Aug 01, 2005 | 66.17 | 66.70 | 66.17 | 66.64 | 1,518,171 | +0.68(+1.03%) |
Jul 29, 2005 | 66.69 | 66.71 | 65.85 | 65.97 | 1,153,230 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.88 | 65.85 | 66.84 | 1,580,079 | +0.41(+0.61%) |
Jul 27, 2005 | 66.88 | 66.99 | 66.35 | 66.43 | 2,142,999 | -0.46(-0.69%) |
Jul 26, 2005 | 67.03 | 67.08 | 66.50 | 66.89 | 1,358,212 | -0.06(-0.10%) |
Jul 25, 2005 | 67.16 | 67.39 | 66.88 | 66.96 | 2,756,446 | -0.93(-1.37%) |
Jul 22, 2005 | 67.05 | 68.00 | 66.85 | 67.88 | 2,980,564 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.84 | 66.28 | 67.30 | 4,801,895 | +2.49(+3.85%) |
Jul 20, 2005 | 64.98 | 65.36 | 64.63 | 64.81 | 2,051,451 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.97 | 1,376,097 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.23 | 65.25 | 1,295,304 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.44 | 65.70 | 1,243,777 | -0.18(-0.27%) |
Jul 14, 2005 | 66.72 | 66.72 | 65.25 | 65.88 | 2,572,350 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.43 | 65.97 | 66.34 | 1,792,190 | +0.12(+0.18%) |
Jul 12, 2005 | 66.03 | 66.50 | 65.73 | 66.22 | 2,105,355 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.63 | 65.37 | 65.87 | 3,273,093 | +0.42(+0.65%) |
Jul 08, 2005 | 64.94 | 65.49 | 64.42 | 65.45 | 2,335,726 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.18 | 62.80 | 65.13 | 4,082,392 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.19 | 63.04 | 63.66 | 3,483,453 | +0.50(+0.78%) |
Jul 05, 2005 | 62.97 | 63.39 | 62.93 | 63.17 | 2,674,028 | +0.16(+0.25%) |