Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 73.14 | 75.35 | 73.14 | 75.32 | 386,647 | +2.18(+2.98%) |
Sep 29, 2005 | 71.59 | 73.30 | 70.99 | 73.14 | 538,701 | +1.56(+2.18%) |
Sep 28, 2005 | 72.28 | 73.05 | 70.80 | 71.58 | 1,095,824 | -0.69(-0.95%) |
Sep 27, 2005 | 73.30 | 74.38 | 71.98 | 72.27 | 389,395 | -0.84(-1.14%) |
Sep 26, 2005 | 74.13 | 75.01 | 72.86 | 73.10 | 305,430 | +0.20(+0.27%) |
Sep 23, 2005 | 72.91 | 73.46 | 71.97 | 72.91 | 357,031 | -0.80(-1.08%) |
Sep 22, 2005 | 72.63 | 74.67 | 71.37 | 73.70 | 437,841 | +1.21(+1.67%) |
Sep 21, 2005 | 73.81 | 74.18 | 71.73 | 72.49 | 568,115 | -0.22(-0.30%) |
Sep 20, 2005 | 78.50 | 79.22 | 72.38 | 72.71 | 742,966 | -5.80(-7.38%) |
Sep 19, 2005 | 79.59 | 80.27 | 77.21 | 78.51 | 447,204 | +0.16(+0.20%) |
Sep 16, 2005 | 82.18 | 82.18 | 77.81 | 78.35 | 546,029 | -2.85(-3.51%) |
Sep 15, 2005 | 81.14 | 82.22 | 80.71 | 81.20 | 144,216 | +0.26(+0.32%) |
Sep 14, 2005 | 81.65 | 83.20 | 80.86 | 80.94 | 323,037 | -1.41(-1.71%) |
Sep 13, 2005 | 82.14 | 83.59 | 81.47 | 82.35 | 298,713 | +0.35(+0.43%) |
Sep 12, 2005 | 83.20 | 83.85 | 81.31 | 81.99 | 387,258 | -1.21(-1.45%) |
Sep 09, 2005 | 80.52 | 83.93 | 79.83 | 83.20 | 1,044,326 | +5.72(+7.38%) |
Sep 08, 2005 | 76.78 | 78.16 | 76.15 | 77.48 | 388,276 | -2.35(-2.94%) |
Sep 07, 2005 | 78.51 | 79.84 | 77.82 | 79.83 | 265,636 | +1.33(+1.69%) |
Sep 06, 2005 | 76.54 | 78.65 | 76.50 | 78.51 | 314,590 | +2.21(+2.90%) |
Sep 02, 2005 | 77.56 | 78.11 | 75.85 | 76.29 | 280,597 | -1.27(-1.63%) |
Sep 01, 2005 | 76.68 | 77.87 | 74.48 | 77.56 | 420,335 | +0.64(+0.83%) |
Aug 31, 2005 | 74.18 | 77.28 | 73.87 | 76.92 | 415,857 | +2.97(+4.01%) |
Aug 30, 2005 | 73.00 | 74.72 | 72.91 | 73.96 | 256,476 | +0.95(+1.31%) |
Aug 29, 2005 | 72.62 | 73.79 | 71.89 | 73.00 | 380,744 | -0.29(-0.40%) |
Aug 26, 2005 | 74.89 | 74.93 | 72.76 | 73.30 | 287,314 | -1.35(-1.80%) |
Aug 25, 2005 | 76.64 | 77.99 | 74.40 | 74.64 | 530,356 | -1.24(-1.63%) |
Aug 24, 2005 | 73.56 | 78.07 | 72.18 | 75.88 | 874,665 | +2.19(+2.97%) |
Aug 23, 2005 | 75.02 | 75.56 | 72.78 | 73.69 | 405,578 | -1.33(-1.77%) |
Aug 22, 2005 | 74.88 | 75.72 | 74.34 | 75.02 | 323,139 | +0.15(+0.20%) |
Aug 19, 2005 | 75.79 | 75.90 | 74.28 | 74.87 | 270,623 | -0.73(-0.96%) |
Aug 18, 2005 | 75.15 | 76.10 | 74.28 | 75.60 | 336,777 | +0.45(+0.60%) |
Aug 17, 2005 | 77.28 | 77.28 | 75.00 | 75.15 | 492,495 | -2.59(-3.34%) |
Aug 16, 2005 | 80.21 | 80.52 | 77.13 | 77.74 | 369,345 | -2.22(-2.78%) |
Aug 15, 2005 | 77.85 | 80.22 | 77.85 | 79.96 | 398,962 | +1.74(+2.22%) |
Aug 12, 2005 | 79.34 | 79.34 | 76.88 | 78.22 | 445,576 | -1.30(-1.63%) |
Aug 11, 2005 | 79.83 | 80.78 | 78.28 | 79.52 | 392,856 | +0.18(+0.22%) |
Aug 10, 2005 | 81.80 | 82.77 | 78.90 | 79.34 | 521,908 | -1.41(-1.74%) |
Aug 09, 2005 | 81.06 | 82.18 | 79.11 | 80.75 | 802,505 | +0.22(+0.27%) |
Aug 08, 2005 | 85.50 | 85.80 | 80.08 | 80.53 | 883,926 | -4.97(-5.81%) |
Aug 05, 2005 | 89.41 | 89.94 | 83.68 | 85.50 | 865,708 | -6.04(-6.60%) |
Aug 04, 2005 | 91.33 | 92.53 | 90.50 | 91.54 | 301,155 | -0.31(-0.34%) |
Aug 03, 2005 | 93.32 | 93.67 | 91.79 | 91.86 | 410,158 | -1.46(-1.57%) |
Aug 02, 2005 | 94.07 | 94.82 | 92.60 | 93.32 | 419,419 | -0.76(-0.80%) |
Aug 01, 2005 | 91.38 | 94.47 | 90.35 | 94.08 | 569,132 | +2.75(+3.01%) |
Jul 29, 2005 | 92.85 | 94.58 | 91.07 | 91.33 | 703,986 | -2.29(-2.45%) |
Jul 28, 2005 | 85.73 | 93.82 | 85.68 | 93.62 | 1,739,864 | +10.40(+12.49%) |
Jul 27, 2005 | 83.37 | 84.34 | 81.45 | 83.22 | 395,604 | +0.00(+0.00%) |
Jul 26, 2005 | 83.18 | 85.14 | 81.80 | 83.22 | 361,509 | -0.21(-0.25%) |
Jul 25, 2005 | 86.46 | 86.46 | 82.95 | 83.43 | 355,097 | -2.17(-2.54%) |
Jul 22, 2005 | 85.44 | 86.71 | 84.99 | 85.60 | 370,669 | +0.45(+0.53%) |
Jul 21, 2005 | 87.69 | 87.91 | 84.41 | 85.15 | 508,270 | -4.17(-4.66%) |
Jul 20, 2005 | 86.32 | 89.39 | 86.31 | 89.31 | 310,621 | +2.49(+2.86%) |
Jul 19, 2005 | 85.47 | 87.15 | 84.62 | 86.83 | 242,227 | +1.80(+2.11%) |
Jul 18, 2005 | 86.17 | 87.14 | 84.17 | 85.03 | 356,013 | -0.16(-0.18%) |
Jul 15, 2005 | 83.70 | 85.27 | 83.70 | 85.19 | 241,209 | +1.54(+1.84%) |
Jul 14, 2005 | 85.48 | 86.30 | 82.55 | 83.64 | 483,131 | -1.17(-1.38%) |
Jul 13, 2005 | 85.48 | 85.68 | 84.03 | 84.81 | 224,925 | -0.67(-0.78%) |
Jul 12, 2005 | 84.22 | 85.56 | 83.69 | 85.48 | 452,700 | +1.06(+1.26%) |
Jul 11, 2005 | 82.53 | 84.53 | 81.64 | 84.42 | 319,170 | +3.26(+4.02%) |
Jul 08, 2005 | 80.57 | 81.30 | 80.03 | 81.16 | 381,559 | +1.18(+1.47%) |
Jul 07, 2005 | 77.69 | 80.77 | 77.38 | 79.98 | 479,874 | +2.29(+2.95%) |
Jul 06, 2005 | 79.52 | 80.13 | 77.52 | 77.69 | 339,423 | -1.83(-2.30%) |
Jul 05, 2005 | 77.63 | 79.57 | 76.34 | 79.52 | 281,818 | +1.89(+2.43%) |