Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 62.51 | 64.62 | 62.48 | 64.04 | 1,110,995 | +1.52(+2.44%) |
Oct 28, 2005 | 60.54 | 62.56 | 60.53 | 62.51 | 939,320 | +1.97(+3.26%) |
Oct 27, 2005 | 62.15 | 62.24 | 60.25 | 60.54 | 1,058,988 | -1.20(-1.95%) |
Oct 26, 2005 | 59.83 | 62.50 | 59.07 | 61.75 | 2,096,967 | +1.91(+3.20%) |
Oct 25, 2005 | 57.78 | 59.99 | 57.39 | 59.83 | 2,301,597 | -0.07(-0.11%) |
Oct 24, 2005 | 58.90 | 60.29 | 58.85 | 59.90 | 583,715 | +1.09(+1.85%) |
Oct 21, 2005 | 58.65 | 59.03 | 58.16 | 58.81 | 657,452 | +0.65(+1.12%) |
Oct 20, 2005 | 58.35 | 58.49 | 57.58 | 58.16 | 699,263 | -0.11(-0.18%) |
Oct 19, 2005 | 57.78 | 58.65 | 56.80 | 58.27 | 1,250,435 | +0.12(+0.20%) |
Oct 18, 2005 | 59.09 | 59.17 | 57.79 | 58.15 | 702,559 | -1.08(-1.82%) |
Oct 17, 2005 | 59.78 | 60.69 | 58.84 | 59.23 | 782,372 | -0.62(-1.04%) |
Oct 14, 2005 | 58.75 | 60.20 | 58.60 | 59.85 | 796,068 | +1.40(+2.39%) |
Oct 13, 2005 | 58.29 | 58.56 | 57.70 | 58.46 | 680,623 | +0.02(+0.03%) |
Oct 12, 2005 | 59.05 | 59.55 | 57.82 | 58.44 | 834,997 | -0.78(-1.31%) |
Oct 11, 2005 | 59.05 | 59.78 | 58.57 | 59.21 | 1,135,711 | +0.37(+0.63%) |
Oct 10, 2005 | 58.46 | 58.90 | 58.26 | 58.84 | 914,397 | +0.44(+0.75%) |
Oct 07, 2005 | 58.36 | 59.01 | 58.10 | 58.41 | 922,842 | +0.05(+0.08%) |
Oct 06, 2005 | 58.47 | 59.11 | 57.45 | 58.36 | 1,194,721 | -0.15(-0.25%) |
Oct 05, 2005 | 58.84 | 59.48 | 57.88 | 58.50 | 752,197 | -0.50(-0.84%) |
Oct 04, 2005 | 59.71 | 59.72 | 58.95 | 59.00 | 470,123 | -1.13(-1.87%) |
Oct 03, 2005 | 59.96 | 60.40 | 58.75 | 60.13 | 622,437 | -0.51(-0.85%) |
Sep 30, 2005 | 60.06 | 61.06 | 59.86 | 60.64 | 713,990 | +0.58(+0.97%) |
Sep 29, 2005 | 58.21 | 60.06 | 58.06 | 60.06 | 963,109 | +1.38(+2.35%) |
Sep 28, 2005 | 60.54 | 60.54 | 58.48 | 58.68 | 1,068,050 | -1.86(-3.08%) |
Sep 27, 2005 | 61.34 | 61.93 | 60.45 | 60.54 | 676,401 | -0.64(-1.05%) |
Sep 26, 2005 | 61.61 | 62.76 | 61.06 | 61.18 | 654,877 | -0.29(-0.47%) |
Sep 23, 2005 | 61.48 | 62.34 | 61.11 | 61.48 | 924,284 | -0.67(-1.08%) |
Sep 22, 2005 | 59.33 | 62.22 | 59.28 | 62.15 | 1,274,225 | +1.91(+3.18%) |
Sep 21, 2005 | 62.96 | 62.96 | 59.80 | 60.23 | 1,501,305 | -2.73(-4.33%) |
Sep 20, 2005 | 63.02 | 64.09 | 62.73 | 62.96 | 1,116,762 | -0.10(-0.15%) |
Sep 19, 2005 | 64.45 | 64.45 | 62.78 | 63.06 | 1,188,233 | -1.65(-2.55%) |
Sep 16, 2005 | 66.52 | 66.55 | 64.56 | 64.71 | 849,620 | -1.32(-2.00%) |
Sep 15, 2005 | 65.69 | 66.76 | 65.14 | 66.03 | 567,752 | +0.17(+0.25%) |
Sep 14, 2005 | 68.66 | 68.66 | 65.76 | 65.86 | 1,811,906 | -2.80(-4.07%) |
Sep 13, 2005 | 69.86 | 69.86 | 68.45 | 68.66 | 533,149 | -0.86(-1.24%) |
Sep 12, 2005 | 68.89 | 69.79 | 68.89 | 69.53 | 396,798 | +0.36(+0.52%) |
Sep 09, 2005 | 69.16 | 69.66 | 68.70 | 69.17 | 741,796 | +0.01(+0.01%) |
Sep 08, 2005 | 69.66 | 69.92 | 68.59 | 69.16 | 640,459 | -1.45(-2.05%) |
Sep 07, 2005 | 70.51 | 71.19 | 69.28 | 70.60 | 707,811 | +0.10(+0.14%) |
Sep 06, 2005 | 68.65 | 70.55 | 68.52 | 70.51 | 1,216,451 | +3.21(+4.78%) |
Sep 02, 2005 | 69.73 | 69.73 | 66.76 | 67.29 | 2,357,414 | -2.62(-3.75%) |
Sep 01, 2005 | 72.83 | 72.84 | 69.78 | 69.91 | 1,728,592 | -3.12(-4.27%) |
Aug 31, 2005 | 71.27 | 73.06 | 70.64 | 73.03 | 1,011,615 | +1.40(+1.95%) |
Aug 30, 2005 | 70.31 | 71.79 | 70.09 | 71.63 | 612,344 | +1.32(+1.88%) |
Aug 29, 2005 | 69.19 | 71.16 | 68.98 | 70.31 | 1,375,046 | -1.36(-1.90%) |
Aug 26, 2005 | 71.67 | 73.26 | 71.54 | 71.67 | 372,288 | -1.57(-2.15%) |
Aug 25, 2005 | 73.22 | 74.48 | 73.16 | 73.24 | 378,261 | +0.00(+0.00%) |
Aug 24, 2005 | 72.15 | 73.98 | 71.97 | 73.24 | 413,688 | +0.69(+0.95%) |
Aug 23, 2005 | 72.81 | 73.61 | 72.05 | 72.55 | 441,699 | -0.41(-0.56%) |
Aug 22, 2005 | 72.68 | 73.23 | 71.90 | 72.96 | 377,334 | +0.29(+0.40%) |
Aug 19, 2005 | 73.02 | 73.37 | 72.41 | 72.67 | 405,964 | -0.73(-0.99%) |
Aug 18, 2005 | 74.04 | 74.18 | 72.72 | 73.40 | 683,301 | -1.17(-1.58%) |
Aug 17, 2005 | 75.77 | 75.78 | 74.44 | 74.57 | 466,107 | -1.55(-2.04%) |
Aug 16, 2005 | 76.33 | 77.06 | 76.07 | 76.13 | 441,184 | -0.21(-0.28%) |
Aug 15, 2005 | 75.74 | 76.55 | 75.69 | 76.34 | 358,591 | +0.70(+0.92%) |
Aug 12, 2005 | 75.64 | 75.90 | 74.89 | 75.64 | 384,646 | -0.44(-0.57%) |
Aug 11, 2005 | 74.87 | 76.29 | 74.85 | 76.08 | 485,159 | +1.27(+1.70%) |
Aug 10, 2005 | 74.92 | 75.71 | 74.73 | 74.81 | 528,206 | +0.17(+0.23%) |
Aug 09, 2005 | 72.89 | 74.73 | 72.89 | 74.63 | 854,564 | +1.84(+2.52%) |
Aug 08, 2005 | 74.77 | 75.06 | 71.32 | 72.80 | 1,877,301 | -2.65(-3.51%) |
Aug 05, 2005 | 77.44 | 77.45 | 75.09 | 75.45 | 1,031,594 | -2.31(-2.97%) |
Aug 04, 2005 | 78.82 | 78.82 | 77.73 | 77.76 | 349,425 | -1.52(-1.92%) |
Aug 03, 2005 | 78.81 | 79.53 | 78.55 | 79.28 | 362,710 | +0.48(+0.60%) |
Aug 02, 2005 | 78.92 | 79.57 | 78.46 | 78.81 | 339,642 | -0.12(-0.15%) |