Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 65.13 | 66.98 | 65.08 | 66.49 | 641,460 | +1.32(+2.03%) |
Sep 29, 2005 | 63.86 | 65.18 | 63.62 | 65.17 | 311,762 | +1.52(+2.38%) |
Sep 28, 2005 | 64.11 | 64.41 | 63.55 | 63.65 | 667,067 | -0.25(-0.38%) |
Sep 27, 2005 | 63.22 | 64.31 | 63.20 | 63.90 | 592,961 | +0.86(+1.36%) |
Sep 26, 2005 | 61.52 | 63.64 | 61.52 | 63.04 | 556,145 | +2.22(+3.65%) |
Sep 23, 2005 | 60.82 | 61.51 | 60.82 | 60.82 | 452,185 | -0.42(-0.68%) |
Sep 22, 2005 | 60.68 | 61.87 | 60.68 | 61.24 | 454,663 | +0.85(+1.40%) |
Sep 21, 2005 | 59.60 | 61.60 | 59.49 | 60.39 | 791,087 | +0.79(+1.32%) |
Sep 20, 2005 | 60.53 | 62.00 | 59.19 | 59.60 | 358,845 | -0.75(-1.24%) |
Sep 19, 2005 | 60.65 | 61.30 | 59.78 | 60.35 | 365,571 | -0.25(-0.41%) |
Sep 16, 2005 | 60.38 | 60.80 | 60.32 | 60.59 | 668,601 | +0.35(+0.58%) |
Sep 15, 2005 | 59.89 | 60.51 | 59.82 | 60.24 | 201,548 | +0.36(+0.59%) |
Sep 14, 2005 | 60.09 | 61.03 | 59.69 | 59.89 | 371,825 | -0.42(-0.69%) |
Sep 13, 2005 | 60.55 | 60.59 | 59.77 | 60.30 | 209,336 | -0.33(-0.55%) |
Sep 12, 2005 | 60.80 | 61.21 | 60.52 | 60.63 | 400,617 | +0.04(+0.07%) |
Sep 09, 2005 | 60.21 | 61.08 | 60.21 | 60.59 | 773,623 | +0.17(+0.28%) |
Sep 08, 2005 | 60.92 | 61.08 | 59.50 | 60.42 | 305,272 | -0.80(-1.30%) |
Sep 07, 2005 | 61.68 | 61.74 | 61.03 | 61.22 | 292,291 | -0.56(-0.91%) |
Sep 06, 2005 | 60.83 | 62.03 | 60.80 | 61.78 | 1,061,667 | +1.80(+3.00%) |
Sep 02, 2005 | 60.88 | 61.20 | 59.60 | 59.98 | 484,045 | -0.98(-1.61%) |
Sep 01, 2005 | 61.10 | 61.65 | 60.41 | 60.96 | 1,206,338 | -0.32(-0.53%) |
Aug 31, 2005 | 56.31 | 62.46 | 56.31 | 61.29 | 1,543,234 | +4.97(+8.83%) |
Aug 30, 2005 | 55.88 | 56.55 | 55.75 | 56.31 | 526,172 | +0.26(+0.47%) |
Aug 29, 2005 | 56.01 | 56.86 | 55.54 | 56.05 | 299,371 | +0.05(+0.09%) |
Aug 26, 2005 | 56.47 | 56.48 | 55.10 | 56.00 | 517,794 | -0.47(-0.83%) |
Aug 25, 2005 | 56.85 | 57.21 | 56.31 | 56.47 | 262,673 | +0.04(+0.08%) |
Aug 24, 2005 | 57.06 | 57.47 | 56.33 | 56.42 | 344,920 | -0.63(-1.10%) |
Aug 23, 2005 | 56.95 | 57.49 | 56.66 | 57.05 | 479,443 | +0.24(+0.42%) |
Aug 22, 2005 | 57.11 | 57.65 | 55.95 | 56.81 | 693,853 | -0.29(-0.50%) |
Aug 19, 2005 | 57.63 | 57.80 | 57.00 | 57.10 | 434,838 | -0.53(-0.91%) |
Aug 18, 2005 | 58.49 | 58.53 | 57.51 | 57.63 | 352,237 | -1.08(-1.83%) |
Aug 17, 2005 | 59.24 | 59.24 | 58.50 | 58.70 | 248,276 | -0.19(-0.33%) |
Aug 16, 2005 | 59.53 | 60.05 | 58.63 | 58.90 | 305,744 | -0.64(-1.07%) |
Aug 15, 2005 | 59.74 | 60.05 | 59.21 | 59.53 | 305,744 | +0.00(+0.00%) |
Aug 12, 2005 | 59.57 | 59.75 | 58.84 | 59.53 | 297,129 | -0.03(-0.06%) |
Aug 11, 2005 | 59.57 | 60.05 | 59.28 | 59.57 | 272,467 | +0.25(+0.43%) |
Aug 10, 2005 | 60.13 | 60.13 | 58.83 | 59.31 | 482,393 | +0.34(+0.57%) |
Aug 09, 2005 | 58.35 | 59.05 | 58.35 | 58.97 | 364,981 | +0.63(+1.07%) |
Aug 08, 2005 | 58.69 | 58.96 | 57.63 | 58.35 | 437,080 | -0.28(-0.48%) |
Aug 05, 2005 | 59.02 | 59.63 | 57.86 | 58.63 | 552,369 | -1.54(-2.56%) |
Aug 04, 2005 | 60.79 | 60.92 | 59.91 | 60.17 | 234,116 | -0.53(-0.88%) |
Aug 03, 2005 | 61.60 | 61.65 | 60.55 | 60.70 | 355,895 | -0.90(-1.46%) |
Aug 02, 2005 | 60.76 | 62.14 | 60.71 | 61.60 | 516,850 | +0.80(+1.31%) |
Aug 01, 2005 | 60.17 | 61.74 | 58.47 | 60.80 | 951,924 | -0.80(-1.29%) |
Jul 29, 2005 | 62.46 | 62.91 | 61.50 | 61.60 | 330,406 | -0.71(-1.14%) |
Jul 28, 2005 | 61.44 | 62.63 | 61.41 | 62.31 | 774,567 | +1.32(+2.17%) |
Jul 27, 2005 | 62.30 | 62.40 | 60.29 | 60.99 | 578,447 | -1.14(-1.83%) |
Jul 26, 2005 | 61.54 | 62.51 | 61.29 | 62.13 | 550,834 | +1.01(+1.65%) |
Jul 25, 2005 | 61.71 | 62.12 | 61.02 | 61.12 | 522,278 | -0.53(-0.87%) |
Jul 22, 2005 | 60.97 | 61.77 | 60.96 | 61.65 | 357,783 | +0.75(+1.22%) |
Jul 21, 2005 | 61.27 | 61.69 | 60.62 | 60.91 | 727,720 | -0.27(-0.44%) |
Jul 20, 2005 | 62.63 | 62.63 | 60.66 | 61.18 | 1,225,454 | +2.70(+4.62%) |
Jul 19, 2005 | 58.13 | 58.69 | 58.09 | 58.47 | 487,113 | +0.36(+0.61%) |
Jul 18, 2005 | 57.84 | 58.35 | 57.84 | 58.12 | 593,669 | +0.36(+0.62%) |
Jul 15, 2005 | 57.88 | 58.13 | 57.69 | 57.76 | 423,156 | -0.22(-0.38%) |
Jul 14, 2005 | 58.47 | 58.90 | 57.58 | 57.98 | 466,227 | -0.19(-0.34%) |
Jul 13, 2005 | 58.39 | 58.56 | 57.95 | 58.18 | 400,853 | -0.08(-0.13%) |
Jul 12, 2005 | 59.51 | 59.51 | 57.97 | 58.25 | 650,546 | -1.19(-2.00%) |
Jul 11, 2005 | 59.32 | 59.58 | 59.16 | 59.44 | 402,152 | +0.12(+0.20%) |
Jul 08, 2005 | 58.98 | 59.74 | 58.89 | 59.32 | 703,412 | +0.40(+0.68%) |
Jul 07, 2005 | 58.26 | 58.92 | 56.85 | 58.92 | 850,914 | -0.01(-0.01%) |
Jul 06, 2005 | 59.24 | 59.24 | 58.56 | 58.93 | 364,155 | -0.09(-0.16%) |
Jul 05, 2005 | 58.64 | 59.31 | 58.30 | 59.02 | 472,481 | +0.55(+0.94%) |