Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.34 | 63.70 | 61.45 | 62.71 | 16,035 | -0.63(-1.00%) |
Sep 29, 2005 | 62.98 | 63.52 | 62.53 | 63.34 | 10,823 | +0.45(+0.72%) |
Sep 28, 2005 | 62.89 | 62.98 | 61.81 | 62.89 | 35,977 | +0.27(+0.43%) |
Sep 27, 2005 | 63.98 | 64.25 | 61.27 | 62.62 | 41,123 | -1.36(-2.12%) |
Sep 26, 2005 | 64.07 | 64.79 | 63.70 | 63.98 | 15,128 | +0.09(+0.14%) |
Sep 23, 2005 | 63.89 | 63.98 | 63.61 | 63.89 | 67,573 | +0.18(+0.28%) |
Sep 22, 2005 | 63.70 | 64.25 | 63.34 | 63.70 | 22,055 | -0.09(-0.14%) |
Sep 21, 2005 | 64.88 | 64.97 | 63.80 | 63.80 | 31,562 | -1.45(-2.22%) |
Sep 20, 2005 | 65.78 | 67.05 | 64.88 | 65.24 | 8,997 | -0.27(-0.41%) |
Sep 19, 2005 | 66.42 | 66.42 | 65.24 | 65.51 | 7,591 | -0.63(-0.96%) |
Sep 16, 2005 | 64.43 | 66.33 | 64.16 | 66.14 | 22,919 | +2.44(+3.83%) |
Sep 15, 2005 | 62.80 | 63.89 | 62.53 | 63.70 | 6,319 | +0.99(+1.59%) |
Sep 14, 2005 | 62.98 | 63.52 | 62.26 | 62.71 | 6,706 | -0.18(-0.29%) |
Sep 13, 2005 | 62.80 | 63.52 | 62.17 | 62.89 | 12,826 | -0.27(-0.43%) |
Sep 12, 2005 | 63.80 | 63.80 | 63.16 | 63.16 | 16,389 | -0.63(-0.99%) |
Sep 09, 2005 | 63.98 | 64.25 | 63.70 | 63.80 | 3,552 | -0.27(-0.42%) |
Sep 08, 2005 | 64.16 | 64.43 | 63.70 | 64.07 | 6,651 | -0.45(-0.70%) |
Sep 07, 2005 | 63.70 | 64.52 | 63.43 | 64.52 | 7,813 | +0.81(+1.28%) |
Sep 06, 2005 | 63.34 | 63.70 | 62.89 | 63.70 | 4,902 | +0.54(+0.86%) |
Sep 02, 2005 | 62.53 | 63.98 | 62.53 | 63.16 | 5,854 | +0.63(+1.01%) |
Sep 01, 2005 | 62.08 | 63.52 | 61.81 | 62.53 | 15,626 | +0.45(+0.73%) |
Aug 31, 2005 | 61.27 | 62.35 | 60.90 | 62.08 | 12,117 | +0.81(+1.33%) |
Aug 30, 2005 | 61.81 | 61.81 | 60.27 | 61.27 | 12,837 | -0.72(-1.17%) |
Aug 29, 2005 | 60.45 | 62.08 | 60.27 | 61.99 | 9,926 | +1.63(+2.69%) |
Aug 26, 2005 | 61.90 | 62.26 | 60.36 | 60.36 | 11,055 | -1.54(-2.48%) |
Aug 25, 2005 | 61.27 | 62.62 | 60.90 | 61.90 | 7,115 | +0.81(+1.33%) |
Aug 24, 2005 | 61.45 | 62.53 | 60.99 | 61.08 | 39,884 | -0.36(-0.59%) |
Aug 23, 2005 | 61.45 | 62.08 | 60.99 | 61.45 | 8,930 | -0.18(-0.29%) |
Aug 22, 2005 | 62.44 | 62.80 | 61.36 | 61.63 | 16,965 | -0.45(-0.73%) |
Aug 19, 2005 | 62.62 | 62.98 | 61.90 | 62.08 | 6,230 | -0.54(-0.87%) |
Aug 18, 2005 | 62.62 | 62.89 | 62.08 | 62.62 | 46,059 | -0.09(-0.14%) |
Aug 17, 2005 | 61.63 | 62.98 | 61.45 | 62.71 | 28,031 | +0.90(+1.46%) |
Aug 16, 2005 | 62.35 | 62.71 | 61.72 | 61.81 | 6,805 | -0.81(-1.30%) |
Aug 15, 2005 | 61.17 | 62.62 | 61.17 | 62.62 | 11,453 | +1.45(+2.36%) |
Aug 12, 2005 | 62.80 | 63.25 | 60.72 | 61.17 | 11,874 | -1.81(-2.87%) |
Aug 11, 2005 | 62.35 | 63.25 | 61.81 | 62.98 | 6,296 | +0.45(+0.72%) |
Aug 10, 2005 | 62.44 | 63.80 | 62.08 | 62.53 | 11,564 | +0.18(+0.29%) |
Aug 09, 2005 | 62.35 | 62.80 | 62.08 | 62.35 | 8,056 | +0.27(+0.44%) |
Aug 08, 2005 | 62.53 | 62.80 | 61.54 | 62.08 | 12,826 | +0.00(+0.00%) |
Aug 05, 2005 | 64.52 | 64.52 | 61.99 | 62.08 | 16,478 | -2.44(-3.78%) |
Aug 04, 2005 | 66.14 | 66.69 | 64.43 | 64.52 | 10,247 | -1.90(-2.86%) |
Aug 03, 2005 | 66.60 | 66.87 | 66.42 | 66.42 | 4,670 | -0.18(-0.27%) |
Aug 02, 2005 | 67.05 | 67.41 | 66.51 | 66.60 | 8,543 | -0.18(-0.27%) |
Aug 01, 2005 | 68.67 | 69.49 | 66.78 | 66.78 | 12,947 | -2.35(-3.40%) |
Jul 29, 2005 | 69.13 | 69.40 | 68.67 | 69.13 | 9,627 | +0.36(+0.53%) |
Jul 28, 2005 | 67.68 | 68.77 | 67.45 | 68.77 | 6,606 | +1.45(+2.15%) |
Jul 27, 2005 | 67.95 | 68.13 | 66.69 | 67.32 | 10,989 | -0.45(-0.67%) |
Jul 26, 2005 | 67.41 | 68.22 | 66.96 | 67.77 | 4,437 | +0.36(+0.54%) |
Jul 25, 2005 | 68.49 | 68.86 | 66.87 | 67.41 | 15,714 | -1.17(-1.71%) |
Jul 22, 2005 | 66.60 | 68.58 | 66.14 | 68.58 | 7,425 | +2.17(+3.27%) |
Jul 21, 2005 | 67.95 | 68.13 | 66.33 | 66.42 | 10,789 | -1.45(-2.13%) |
Jul 20, 2005 | 67.14 | 68.31 | 65.51 | 67.86 | 26,283 | +0.27(+0.40%) |
Jul 19, 2005 | 66.69 | 67.68 | 66.51 | 67.59 | 13,302 | +1.17(+1.77%) |
Jul 18, 2005 | 68.95 | 69.04 | 66.23 | 66.42 | 36,320 | -2.53(-3.67%) |
Jul 15, 2005 | 69.67 | 69.85 | 68.95 | 68.95 | 38,102 | -0.63(-0.91%) |
Jul 14, 2005 | 70.03 | 71.48 | 69.13 | 69.58 | 23,118 | -0.36(-0.52%) |
Jul 13, 2005 | 71.57 | 71.84 | 69.94 | 69.94 | 11,431 | -1.63(-2.27%) |
Jul 12, 2005 | 69.49 | 71.57 | 68.95 | 71.57 | 33,487 | +2.08(+2.99%) |
Jul 11, 2005 | 69.31 | 69.67 | 68.95 | 69.49 | 17,031 | +0.36(+0.52%) |
Jul 08, 2005 | 68.31 | 69.22 | 68.04 | 69.13 | 13,423 | +0.81(+1.19%) |
Jul 07, 2005 | 65.06 | 68.31 | 65.06 | 68.31 | 39,972 | +2.35(+3.56%) |
Jul 06, 2005 | 64.25 | 66.23 | 64.25 | 65.96 | 67,196 | +1.63(+2.53%) |
Jul 05, 2005 | 61.72 | 64.43 | 61.72 | 64.34 | 45,993 | +2.71(+4.40%) |