Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 69.56 | 70.09 | 69.42 | 69.62 | 679,441 | -1.20(-1.69%) |
Sep 29, 2005 | 70.47 | 71.10 | 70.09 | 70.82 | 600,232 | +2.02(+2.94%) |
Sep 28, 2005 | 68.51 | 69.05 | 68.51 | 68.80 | 595,721 | +2.24(+3.36%) |
Sep 27, 2005 | 66.10 | 66.76 | 65.72 | 66.56 | 727,602 | -0.84(-1.25%) |
Sep 26, 2005 | 67.08 | 67.46 | 67.03 | 67.40 | 449,245 | +2.10(+3.22%) |
Sep 23, 2005 | 65.30 | 65.66 | 65.20 | 65.30 | 327,049 | -0.23(-0.36%) |
Sep 22, 2005 | 65.08 | 65.57 | 64.97 | 65.53 | 393,388 | +0.05(+0.07%) |
Sep 21, 2005 | 65.50 | 65.87 | 65.21 | 65.49 | 857,096 | -0.47(-0.72%) |
Sep 20, 2005 | 66.33 | 66.36 | 65.81 | 65.96 | 840,909 | +1.36(+2.10%) |
Sep 19, 2005 | 65.38 | 65.38 | 64.56 | 64.61 | 325,723 | -0.78(-1.19%) |
Sep 16, 2005 | 65.22 | 65.53 | 64.95 | 65.38 | 285,389 | +0.57(+0.87%) |
Sep 15, 2005 | 64.79 | 65.01 | 64.64 | 64.82 | 217,060 | +0.73(+1.14%) |
Sep 14, 2005 | 64.35 | 64.42 | 64.07 | 64.09 | 611,377 | -0.25(-0.39%) |
Sep 13, 2005 | 64.74 | 64.74 | 64.16 | 64.34 | 505,500 | +0.19(+0.29%) |
Sep 12, 2005 | 64.22 | 64.40 | 64.04 | 64.15 | 490,375 | -0.03(-0.05%) |
Sep 09, 2005 | 63.39 | 64.22 | 63.31 | 64.18 | 461,452 | +1.17(+1.85%) |
Sep 08, 2005 | 63.09 | 63.27 | 62.78 | 63.01 | 758,384 | -0.14(-0.21%) |
Sep 07, 2005 | 63.31 | 63.31 | 62.90 | 63.15 | 319,354 | -0.05(-0.08%) |
Sep 06, 2005 | 62.56 | 63.24 | 62.56 | 63.20 | 384,499 | +1.35(+2.18%) |
Sep 02, 2005 | 61.81 | 62.00 | 61.63 | 61.85 | 307,148 | +0.51(+0.82%) |
Sep 01, 2005 | 61.28 | 61.47 | 61.09 | 61.34 | 426,292 | -0.44(-0.72%) |
Aug 31, 2005 | 61.23 | 61.88 | 61.03 | 61.79 | 282,602 | +0.36(+0.59%) |
Aug 30, 2005 | 61.58 | 61.65 | 60.98 | 61.43 | 291,359 | +0.14(+0.22%) |
Aug 29, 2005 | 59.24 | 61.47 | 59.24 | 61.29 | 294,676 | -0.51(-0.83%) |
Aug 26, 2005 | 62.23 | 62.44 | 61.76 | 61.80 | 461,584 | -0.55(-0.88%) |
Aug 25, 2005 | 61.89 | 62.42 | 61.89 | 62.35 | 532,567 | +1.19(+1.95%) |
Aug 24, 2005 | 61.10 | 61.73 | 61.05 | 61.16 | 493,161 | +0.08(+0.12%) |
Aug 23, 2005 | 61.16 | 61.24 | 60.81 | 61.09 | 249,566 | +0.04(+0.06%) |
Aug 22, 2005 | 60.81 | 61.10 | 60.79 | 61.05 | 372,558 | +1.36(+2.27%) |
Aug 19, 2005 | 59.66 | 59.82 | 59.62 | 59.69 | 195,035 | -0.32(-0.53%) |
Aug 18, 2005 | 59.97 | 60.11 | 59.90 | 60.01 | 400,420 | -0.02(-0.03%) |
Aug 17, 2005 | 59.58 | 60.21 | 59.58 | 60.03 | 355,044 | +0.81(+1.36%) |
Aug 16, 2005 | 60.00 | 60.00 | 59.21 | 59.22 | 160,141 | -0.78(-1.31%) |
Aug 15, 2005 | 59.69 | 60.09 | 59.56 | 60.00 | 265,620 | -0.29(-0.49%) |
Aug 12, 2005 | 60.28 | 60.48 | 59.92 | 60.30 | 481,221 | +0.26(+0.43%) |
Aug 11, 2005 | 59.55 | 60.04 | 59.55 | 60.04 | 379,192 | +0.93(+1.58%) |
Aug 10, 2005 | 58.79 | 59.47 | 58.79 | 59.11 | 739,941 | +2.10(+3.68%) |
Aug 09, 2005 | 56.99 | 57.13 | 56.87 | 57.01 | 262,303 | +0.53(+0.93%) |
Aug 08, 2005 | 56.87 | 56.97 | 56.42 | 56.48 | 372,160 | -0.11(-0.19%) |
Aug 05, 2005 | 56.72 | 56.72 | 56.37 | 56.59 | 928,874 | -0.79(-1.38%) |
Aug 04, 2005 | 57.47 | 57.47 | 56.93 | 57.38 | 428,415 | -0.17(-0.30%) |
Aug 03, 2005 | 57.94 | 57.94 | 57.31 | 57.55 | 472,596 | -0.44(-0.77%) |
Aug 02, 2005 | 57.49 | 58.00 | 57.43 | 58.00 | 321,875 | +0.50(+0.87%) |
Aug 01, 2005 | 57.73 | 57.80 | 57.27 | 57.50 | 239,748 | +0.32(+0.57%) |
Jul 29, 2005 | 57.51 | 57.51 | 56.93 | 57.18 | 322,406 | +0.03(+0.05%) |
Jul 28, 2005 | 56.84 | 57.28 | 56.66 | 57.15 | 292,288 | +0.39(+0.69%) |
Jul 27, 2005 | 56.82 | 56.82 | 56.46 | 56.75 | 256,730 | +0.64(+1.14%) |
Jul 26, 2005 | 56.29 | 56.29 | 55.79 | 56.11 | 236,298 | +0.03(+0.05%) |
Jul 25, 2005 | 56.40 | 56.40 | 55.88 | 56.08 | 521,554 | -0.84(-1.48%) |
Jul 22, 2005 | 57.02 | 57.09 | 56.75 | 56.93 | 510,940 | -0.09(-0.16%) |
Jul 21, 2005 | 57.28 | 57.33 | 56.69 | 57.02 | 501,122 | +0.60(+1.06%) |
Jul 20, 2005 | 56.20 | 56.53 | 55.65 | 56.42 | 341,644 | +0.26(+0.46%) |
Jul 19, 2005 | 56.19 | 56.38 | 55.97 | 56.17 | 334,745 | -0.17(-0.31%) |
Jul 18, 2005 | 56.57 | 56.65 | 56.31 | 56.34 | 335,806 | -0.18(-0.32%) |
Jul 15, 2005 | 56.23 | 56.53 | 55.96 | 56.52 | 437,835 | +0.22(+0.39%) |
Jul 14, 2005 | 56.22 | 56.50 | 56.00 | 56.30 | 532,567 | +0.47(+0.84%) |
Jul 13, 2005 | 55.91 | 55.96 | 55.73 | 55.83 | 483,609 | -0.39(-0.70%) |
Jul 12, 2005 | 56.10 | 56.51 | 56.00 | 56.23 | 379,855 | +0.57(+1.03%) |
Jul 11, 2005 | 55.47 | 55.76 | 55.47 | 55.65 | 365,791 | +0.19(+0.34%) |
Jul 08, 2005 | 55.20 | 55.58 | 55.03 | 55.47 | 339,388 | +0.30(+0.55%) |
Jul 07, 2005 | 55.31 | 55.31 | 54.72 | 55.16 | 255,006 | -0.18(-0.33%) |
Jul 06, 2005 | 55.42 | 55.87 | 55.34 | 55.34 | 584,974 | +0.39(+0.71%) |
Jul 05, 2005 | 54.74 | 55.09 | 54.62 | 54.95 | 270,927 | +0.57(+1.05%) |