Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 73.59 | 73.62 | 73.23 | 73.42 | 215,921 | -0.12(-0.16%) |
Sep 29, 2005 | 73.48 | 73.57 | 73.40 | 73.54 | 134,198 | -0.07(-0.09%) |
Sep 28, 2005 | 73.31 | 73.62 | 73.27 | 73.61 | 187,533 | +0.29(+0.39%) |
Sep 27, 2005 | 73.23 | 73.37 | 73.10 | 73.33 | 297,788 | +0.15(+0.20%) |
Sep 26, 2005 | 72.98 | 73.25 | 72.96 | 73.18 | 200,580 | -0.17(-0.23%) |
Sep 23, 2005 | 73.35 | 73.60 | 73.23 | 73.35 | 231,263 | -0.36(-0.49%) |
Sep 22, 2005 | 73.82 | 73.87 | 73.66 | 73.71 | 249,328 | +0.02(+0.03%) |
Sep 21, 2005 | 73.64 | 73.74 | 73.56 | 73.69 | 256,640 | +0.41(+0.56%) |
Sep 20, 2005 | 73.14 | 73.32 | 73.12 | 73.28 | 182,945 | -0.20(-0.28%) |
Sep 19, 2005 | 73.20 | 73.56 | 73.16 | 73.48 | 192,265 | +0.24(+0.33%) |
Sep 16, 2005 | 73.32 | 73.33 | 73.14 | 73.23 | 342,234 | -0.12(-0.16%) |
Sep 15, 2005 | 73.43 | 73.49 | 73.23 | 73.35 | 108,104 | -0.15(-0.20%) |
Sep 14, 2005 | 73.51 | 73.66 | 73.38 | 73.50 | 142,084 | -0.05(-0.07%) |
Sep 13, 2005 | 73.54 | 73.72 | 73.40 | 73.55 | 185,669 | +0.25(+0.34%) |
Sep 12, 2005 | 73.40 | 73.40 | 73.18 | 73.30 | 184,522 | -0.27(-0.36%) |
Sep 09, 2005 | 73.55 | 73.74 | 73.50 | 73.56 | 184,092 | +0.20(+0.27%) |
Sep 08, 2005 | 73.38 | 73.47 | 73.27 | 73.37 | 206,602 | +0.12(+0.16%) |
Sep 07, 2005 | 73.34 | 73.36 | 73.07 | 73.25 | 252,912 | -0.10(-0.13%) |
Sep 06, 2005 | 73.76 | 73.83 | 73.31 | 73.35 | 1,006,345 | -0.41(-0.56%) |
Sep 02, 2005 | 73.72 | 73.93 | 73.63 | 73.76 | 201,584 | +0.03(+0.04%) |
Sep 01, 2005 | 73.53 | 73.86 | 73.53 | 73.73 | 155,848 | -0.10(-0.13%) |
Aug 31, 2005 | 73.51 | 73.83 | 73.45 | 73.83 | 170,759 | +0.40(+0.55%) |
Aug 30, 2005 | 73.19 | 73.48 | 73.10 | 73.42 | 242,446 | +0.38(+0.52%) |
Aug 29, 2005 | 73.13 | 73.14 | 72.99 | 73.05 | 123,015 | +0.12(+0.16%) |
Aug 26, 2005 | 72.99 | 73.03 | 72.82 | 72.93 | 202,588 | -0.03(-0.05%) |
Aug 25, 2005 | 72.93 | 72.98 | 72.81 | 72.96 | 150,829 | +0.11(+0.15%) |
Aug 24, 2005 | 72.71 | 72.88 | 72.71 | 72.85 | 155,991 | +0.12(+0.16%) |
Aug 23, 2005 | 72.47 | 72.76 | 72.47 | 72.73 | 256,640 | +0.20(+0.27%) |
Aug 22, 2005 | 72.50 | 72.61 | 72.37 | 72.54 | 190,114 | -0.10(-0.14%) |
Aug 19, 2005 | 72.47 | 72.66 | 72.40 | 72.64 | 157,998 | +0.13(+0.18%) |
Aug 18, 2005 | 72.45 | 72.56 | 72.37 | 72.51 | 160,292 | +0.22(+0.30%) |
Aug 17, 2005 | 72.61 | 72.64 | 72.22 | 72.29 | 141,080 | -0.16(-0.22%) |
Aug 16, 2005 | 72.52 | 72.67 | 72.39 | 72.45 | 246,890 | +0.20(+0.28%) |
Aug 15, 2005 | 72.22 | 72.31 | 72.13 | 72.25 | 262,948 | +0.00(+0.00%) |
Aug 12, 2005 | 72.08 | 72.29 | 72.06 | 72.25 | 155,704 | +0.29(+0.41%) |
Aug 11, 2005 | 71.67 | 71.97 | 71.53 | 71.96 | 149,539 | +0.37(+0.52%) |
Aug 10, 2005 | 71.76 | 71.80 | 71.53 | 71.59 | 153,697 | -0.04(-0.06%) |
Aug 09, 2005 | 71.71 | 71.72 | 71.42 | 71.63 | 257,500 | -0.06(-0.08%) |
Aug 08, 2005 | 71.74 | 71.83 | 71.67 | 71.69 | 162,730 | -0.01(-0.02%) |
Aug 05, 2005 | 71.79 | 71.79 | 71.67 | 71.70 | 207,032 | -0.40(-0.56%) |
Aug 04, 2005 | 72.05 | 72.15 | 71.96 | 72.10 | 185,239 | +0.01(+0.02%) |
Aug 03, 2005 | 71.93 | 72.11 | 71.90 | 72.09 | 160,722 | +0.33(+0.46%) |
Aug 02, 2005 | 71.77 | 71.83 | 71.62 | 71.76 | 615,506 | -0.13(-0.18%) |
Aug 01, 2005 | 72.08 | 72.10 | 71.77 | 71.90 | 208,323 | -0.58(-0.80%) |
Jul 29, 2005 | 72.60 | 72.64 | 72.39 | 72.47 | 155,848 | -0.22(-0.30%) |
Jul 28, 2005 | 72.57 | 72.80 | 72.56 | 72.69 | 134,772 | +0.16(+0.22%) |
Jul 27, 2005 | 72.50 | 72.69 | 72.41 | 72.53 | 111,545 | -0.03(-0.04%) |
Jul 26, 2005 | 72.33 | 72.56 | 72.17 | 72.56 | 262,948 | +0.07(+0.10%) |
Jul 25, 2005 | 72.74 | 72.80 | 72.36 | 72.49 | 222,660 | -0.22(-0.31%) |
Jul 22, 2005 | 72.64 | 72.94 | 72.64 | 72.71 | 313,416 | +0.29(+0.39%) |
Jul 21, 2005 | 72.66 | 72.67 | 72.33 | 72.43 | 227,105 | -0.34(-0.47%) |
Jul 20, 2005 | 72.55 | 72.78 | 72.40 | 72.77 | 233,413 | +0.21(+0.29%) |
Jul 19, 2005 | 72.24 | 72.57 | 72.24 | 72.56 | 233,557 | +0.31(+0.42%) |
Jul 18, 2005 | 72.40 | 72.47 | 72.13 | 72.25 | 203,161 | -0.25(-0.35%) |
Jul 15, 2005 | 72.36 | 72.50 | 72.33 | 72.50 | 268,397 | -0.11(-0.15%) |
Jul 14, 2005 | 72.76 | 72.83 | 72.50 | 72.61 | 291,336 | -0.47(-0.64%) |
Jul 13, 2005 | 73.21 | 73.22 | 73.03 | 73.08 | 247,751 | -0.18(-0.25%) |
Jul 12, 2005 | 73.26 | 73.37 | 73.23 | 73.26 | 153,840 | -0.15(-0.20%) |
Jul 11, 2005 | 73.10 | 73.42 | 73.03 | 73.41 | 200,867 | +0.15(+0.20%) |
Jul 08, 2005 | 73.65 | 73.65 | 73.17 | 73.26 | 148,966 | -0.34(-0.46%) |
Jul 07, 2005 | 73.76 | 73.79 | 73.53 | 73.60 | 109,681 | +0.05(+0.07%) |
Jul 06, 2005 | 73.44 | 73.56 | 73.42 | 73.56 | 132,047 | +0.15(+0.20%) |
Jul 05, 2005 | 73.53 | 73.66 | 73.34 | 73.41 | 202,731 | -0.41(-0.56%) |