Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 55.35 | 55.73 | 55.35 | 55.73 | 545,067 | +0.32(+0.58%) |
Sep 29, 2005 | 54.97 | 55.53 | 54.76 | 55.41 | 150,266 | +0.48(+0.87%) |
Sep 28, 2005 | 55.17 | 55.22 | 54.76 | 54.93 | 187,004 | -0.04(-0.07%) |
Sep 27, 2005 | 55.02 | 55.17 | 54.71 | 54.97 | 94,522 | -0.04(-0.07%) |
Sep 26, 2005 | 55.24 | 55.24 | 54.76 | 55.01 | 189,938 | +0.13(+0.24%) |
Sep 23, 2005 | 54.88 | 55.00 | 54.56 | 54.88 | 127,433 | -0.17(-0.31%) |
Sep 22, 2005 | 54.89 | 55.16 | 54.62 | 55.05 | 186,366 | +0.12(+0.21%) |
Sep 21, 2005 | 55.33 | 55.33 | 54.84 | 54.93 | 158,940 | -0.55(-0.99%) |
Sep 20, 2005 | 55.95 | 56.11 | 55.33 | 55.48 | 128,708 | -0.31(-0.56%) |
Sep 19, 2005 | 56.11 | 56.11 | 55.71 | 55.79 | 110,085 | -0.35(-0.63%) |
Sep 16, 2005 | 55.97 | 56.22 | 55.82 | 56.15 | 70,541 | +0.42(+0.76%) |
Sep 15, 2005 | 55.93 | 55.94 | 55.62 | 55.72 | 145,164 | +0.02(+0.03%) |
Sep 14, 2005 | 55.97 | 56.11 | 55.66 | 55.71 | 53,320 | -0.33(-0.59%) |
Sep 13, 2005 | 56.15 | 56.30 | 55.92 | 56.04 | 90,950 | -0.37(-0.65%) |
Sep 12, 2005 | 56.29 | 56.46 | 56.25 | 56.40 | 108,809 | +0.08(+0.14%) |
Sep 09, 2005 | 56.03 | 56.41 | 56.03 | 56.33 | 386,382 | +0.38(+0.69%) |
Sep 08, 2005 | 56.00 | 56.08 | 55.82 | 55.94 | 181,774 | -0.18(-0.32%) |
Sep 07, 2005 | 55.91 | 56.18 | 55.86 | 56.12 | 132,663 | +0.16(+0.29%) |
Sep 06, 2005 | 55.56 | 56.01 | 55.56 | 55.96 | 210,220 | +0.67(+1.21%) |
Sep 02, 2005 | 55.58 | 55.58 | 55.26 | 55.29 | 61,994 | -0.21(-0.38%) |
Sep 01, 2005 | 55.36 | 55.73 | 55.27 | 55.50 | 69,010 | +0.09(+0.16%) |
Aug 31, 2005 | 54.77 | 55.42 | 54.73 | 55.42 | 195,806 | +0.56(+1.03%) |
Aug 30, 2005 | 54.91 | 54.91 | 54.41 | 54.85 | 219,915 | -0.03(-0.06%) |
Aug 29, 2005 | 54.52 | 54.99 | 54.33 | 54.88 | 89,802 | +0.32(+0.59%) |
Aug 26, 2005 | 54.85 | 54.95 | 54.50 | 54.56 | 66,841 | -0.35(-0.64%) |
Aug 25, 2005 | 54.82 | 54.99 | 54.79 | 54.91 | 85,976 | +0.13(+0.23%) |
Aug 24, 2005 | 54.97 | 55.39 | 54.76 | 54.79 | 110,085 | -0.34(-0.61%) |
Aug 23, 2005 | 55.41 | 55.41 | 54.91 | 55.13 | 312,524 | -0.13(-0.23%) |
Aug 22, 2005 | 55.31 | 55.61 | 55.01 | 55.25 | 39,671 | +0.04(+0.07%) |
Aug 19, 2005 | 55.32 | 55.34 | 55.15 | 55.21 | 38,778 | +0.02(+0.04%) |
Aug 18, 2005 | 55.06 | 55.27 | 54.95 | 55.19 | 41,839 | +0.05(+0.10%) |
Aug 17, 2005 | 55.27 | 55.39 | 55.09 | 55.13 | 88,782 | -0.07(-0.13%) |
Aug 16, 2005 | 55.75 | 55.75 | 55.12 | 55.20 | 166,211 | -0.62(-1.11%) |
Aug 15, 2005 | 55.52 | 55.91 | 55.42 | 55.82 | 457,943 | +0.23(+0.41%) |
Aug 12, 2005 | 55.86 | 55.86 | 55.39 | 55.60 | 49,621 | -0.31(-0.55%) |
Aug 11, 2005 | 55.57 | 55.94 | 55.49 | 55.90 | 114,804 | +0.29(+0.52%) |
Aug 10, 2005 | 55.86 | 56.12 | 55.39 | 55.61 | 81,256 | +0.00(+0.00%) |
Aug 09, 2005 | 55.52 | 55.70 | 55.46 | 55.61 | 112,763 | +0.30(+0.54%) |
Aug 08, 2005 | 55.66 | 55.71 | 55.24 | 55.31 | 221,573 | -0.16(-0.28%) |
Aug 05, 2005 | 55.79 | 55.86 | 55.38 | 55.47 | 122,458 | -0.49(-0.88%) |
Aug 04, 2005 | 56.18 | 56.30 | 55.88 | 55.97 | 104,727 | -0.46(-0.82%) |
Aug 03, 2005 | 56.23 | 56.49 | 56.23 | 56.43 | 162,129 | +0.05(+0.08%) |
Aug 02, 2005 | 56.15 | 56.44 | 56.12 | 56.38 | 178,967 | +0.37(+0.66%) |
Aug 01, 2005 | 56.04 | 56.19 | 55.89 | 56.01 | 53,958 | +0.10(+0.18%) |
Jul 29, 2005 | 56.32 | 56.40 | 55.91 | 55.91 | 291,221 | -0.45(-0.81%) |
Jul 28, 2005 | 56.04 | 56.37 | 55.96 | 56.37 | 67,097 | +0.46(+0.83%) |
Jul 27, 2005 | 55.76 | 55.97 | 55.57 | 55.90 | 295,303 | +0.14(+0.25%) |
Jul 26, 2005 | 55.72 | 55.82 | 55.59 | 55.76 | 40,691 | +0.09(+0.17%) |
Jul 25, 2005 | 55.82 | 55.95 | 55.47 | 55.67 | 54,213 | -0.15(-0.27%) |
Jul 22, 2005 | 55.56 | 55.83 | 55.39 | 55.82 | 159,068 | +0.38(+0.68%) |
Jul 21, 2005 | 55.82 | 55.84 | 55.38 | 55.44 | 214,047 | -0.40(-0.72%) |
Jul 20, 2005 | 55.49 | 55.93 | 55.33 | 55.84 | 160,981 | +0.22(+0.39%) |
Jul 19, 2005 | 55.46 | 55.64 | 55.33 | 55.62 | 53,958 | +0.42(+0.77%) |
Jul 18, 2005 | 55.31 | 55.37 | 55.20 | 55.20 | 47,580 | -0.27(-0.48%) |
Jul 15, 2005 | 55.46 | 55.57 | 55.22 | 55.46 | 98,859 | -0.02(-0.04%) |
Jul 14, 2005 | 55.66 | 55.83 | 55.29 | 55.49 | 150,777 | +0.20(+0.37%) |
Jul 13, 2005 | 55.38 | 55.41 | 55.17 | 55.28 | 65,311 | -0.09(-0.16%) |
Jul 12, 2005 | 55.20 | 55.50 | 55.06 | 55.37 | 234,329 | +0.18(+0.33%) |
Jul 11, 2005 | 54.95 | 55.23 | 54.95 | 55.19 | 260,479 | +0.37(+0.67%) |
Jul 08, 2005 | 54.15 | 54.82 | 54.15 | 54.82 | 273,873 | +0.71(+1.31%) |
Jul 07, 2005 | 53.45 | 54.19 | 53.45 | 54.11 | 173,100 | +0.12(+0.22%) |
Jul 06, 2005 | 54.42 | 54.48 | 54.00 | 54.00 | 36,354 | -0.48(-0.88%) |
Jul 05, 2005 | 53.86 | 54.48 | 53.86 | 54.48 | 52,937 | +0.46(+0.86%) |