Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.33 | 64.00 | 63.05 | 63.90 | 171,745 | +0.57(+0.90%) |
Sep 29, 2005 | 62.46 | 63.38 | 62.24 | 63.32 | 176,281 | +0.96(+1.54%) |
Sep 28, 2005 | 62.46 | 62.61 | 61.82 | 62.36 | 244,010 | -0.09(-0.14%) |
Sep 27, 2005 | 62.47 | 62.86 | 62.27 | 62.45 | 296,482 | -0.01(-0.02%) |
Sep 26, 2005 | 62.42 | 62.66 | 62.04 | 62.46 | 395,447 | -0.17(-0.28%) |
Sep 23, 2005 | 62.86 | 62.93 | 62.59 | 62.64 | 325,244 | -0.24(-0.39%) |
Sep 22, 2005 | 62.81 | 63.02 | 62.57 | 62.88 | 562,141 | +0.03(+0.05%) |
Sep 21, 2005 | 62.76 | 63.09 | 62.67 | 62.85 | 436,786 | -0.02(-0.03%) |
Sep 20, 2005 | 63.62 | 64.08 | 62.67 | 62.87 | 315,450 | -0.67(-1.05%) |
Sep 19, 2005 | 63.37 | 63.71 | 63.32 | 63.54 | 296,173 | +0.17(+0.28%) |
Sep 16, 2005 | 63.06 | 63.54 | 63.06 | 63.36 | 267,927 | +0.30(+0.48%) |
Sep 15, 2005 | 62.35 | 63.06 | 62.35 | 63.06 | 212,980 | +0.81(+1.29%) |
Sep 14, 2005 | 62.43 | 62.85 | 62.19 | 62.26 | 281,534 | -0.17(-0.28%) |
Sep 13, 2005 | 62.47 | 62.70 | 62.23 | 62.43 | 249,268 | -0.18(-0.29%) |
Sep 12, 2005 | 62.62 | 62.82 | 62.48 | 62.62 | 277,617 | +0.03(+0.05%) |
Sep 09, 2005 | 62.49 | 62.94 | 62.49 | 62.59 | 272,462 | +0.03(+0.05%) |
Sep 08, 2005 | 61.06 | 62.82 | 61.06 | 62.56 | 442,249 | +1.46(+2.38%) |
Sep 07, 2005 | 62.13 | 62.28 | 61.10 | 61.10 | 377,097 | -1.13(-1.81%) |
Sep 06, 2005 | 61.41 | 62.44 | 61.41 | 62.23 | 215,248 | +0.48(+0.79%) |
Sep 02, 2005 | 61.86 | 62.48 | 61.70 | 61.74 | 253,700 | -0.16(-0.25%) |
Sep 01, 2005 | 61.78 | 62.28 | 61.70 | 61.90 | 180,714 | +0.14(+0.22%) |
Aug 31, 2005 | 61.19 | 61.76 | 60.83 | 61.76 | 199,063 | +0.59(+0.97%) |
Aug 30, 2005 | 62.08 | 62.08 | 61.01 | 61.17 | 141,128 | -1.02(-1.64%) |
Aug 29, 2005 | 61.50 | 62.19 | 61.45 | 62.19 | 134,118 | +0.57(+0.93%) |
Aug 26, 2005 | 62.26 | 62.26 | 61.49 | 61.62 | 97,934 | -0.66(-1.06%) |
Aug 25, 2005 | 62.29 | 62.35 | 61.84 | 62.28 | 125,974 | +0.00(+0.00%) |
Aug 24, 2005 | 62.47 | 62.83 | 62.20 | 62.28 | 166,694 | -0.57(-0.91%) |
Aug 23, 2005 | 62.78 | 62.98 | 62.47 | 62.85 | 201,434 | +0.18(+0.29%) |
Aug 22, 2005 | 62.28 | 62.66 | 62.19 | 62.66 | 106,593 | +0.58(+0.94%) |
Aug 19, 2005 | 62.29 | 62.33 | 61.98 | 62.08 | 87,419 | -0.11(-0.17%) |
Aug 18, 2005 | 62.10 | 62.32 | 61.82 | 62.19 | 110,510 | +0.02(+0.03%) |
Aug 17, 2005 | 62.42 | 62.52 | 62.08 | 62.17 | 96,903 | -0.16(-0.26%) |
Aug 16, 2005 | 62.86 | 62.86 | 62.17 | 62.33 | 93,810 | -0.55(-0.88%) |
Aug 15, 2005 | 62.98 | 63.05 | 62.36 | 62.89 | 110,098 | -0.03(-0.05%) |
Aug 12, 2005 | 62.51 | 62.92 | 62.45 | 62.92 | 269,164 | +0.41(+0.65%) |
Aug 11, 2005 | 61.79 | 62.57 | 61.79 | 62.51 | 327,409 | +0.93(+1.51%) |
Aug 10, 2005 | 61.90 | 62.36 | 61.39 | 61.58 | 258,133 | -0.13(-0.20%) |
Aug 09, 2005 | 62.16 | 62.22 | 61.52 | 61.70 | 229,681 | -0.41(-0.66%) |
Aug 08, 2005 | 62.37 | 62.44 | 62.08 | 62.11 | 263,391 | -0.26(-0.42%) |
Aug 05, 2005 | 62.33 | 62.70 | 62.29 | 62.37 | 192,569 | +0.00(+0.00%) |
Aug 04, 2005 | 62.33 | 62.68 | 62.29 | 62.37 | 150,818 | -0.01(-0.02%) |
Aug 03, 2005 | 61.50 | 62.51 | 61.40 | 62.38 | 237,928 | +0.52(+0.85%) |
Aug 02, 2005 | 62.03 | 62.29 | 61.63 | 61.86 | 217,929 | -0.22(-0.36%) |
Aug 01, 2005 | 61.59 | 62.46 | 61.59 | 62.08 | 389,468 | +0.65(+1.06%) |
Jul 29, 2005 | 63.05 | 63.74 | 61.11 | 61.43 | 556,162 | -2.85(-4.44%) |
Jul 28, 2005 | 60.72 | 64.96 | 60.63 | 64.28 | 890,272 | +4.54(+7.60%) |
Jul 27, 2005 | 60.12 | 60.13 | 59.38 | 59.74 | 212,671 | -0.23(-0.39%) |
Jul 26, 2005 | 60.31 | 60.41 | 59.97 | 59.98 | 243,907 | -0.18(-0.31%) |
Jul 25, 2005 | 60.13 | 60.43 | 59.86 | 60.16 | 150,096 | -0.27(-0.45%) |
Jul 22, 2005 | 59.46 | 60.59 | 59.46 | 60.43 | 252,669 | +1.07(+1.80%) |
Jul 21, 2005 | 60.29 | 60.31 | 59.37 | 59.37 | 348,129 | -0.90(-1.50%) |
Jul 20, 2005 | 60.04 | 60.49 | 60.02 | 60.27 | 282,462 | +0.01(+0.02%) |
Jul 19, 2005 | 60.68 | 60.84 | 60.13 | 60.26 | 152,674 | -0.27(-0.45%) |
Jul 18, 2005 | 60.51 | 60.71 | 59.78 | 60.53 | 182,363 | -0.09(-0.14%) |
Jul 15, 2005 | 60.19 | 60.74 | 60.02 | 60.62 | 176,590 | +0.22(+0.37%) |
Jul 14, 2005 | 61.11 | 61.14 | 60.39 | 60.39 | 265,556 | -0.62(-1.02%) |
Jul 13, 2005 | 60.81 | 61.19 | 60.81 | 61.02 | 159,168 | +0.29(+0.48%) |
Jul 12, 2005 | 60.77 | 61.04 | 60.33 | 60.72 | 157,519 | +0.15(+0.24%) |
Jul 11, 2005 | 60.55 | 60.86 | 60.43 | 60.58 | 88,656 | +0.09(+0.14%) |
Jul 08, 2005 | 59.70 | 60.71 | 59.70 | 60.49 | 164,323 | +0.85(+1.43%) |
Jul 07, 2005 | 59.01 | 59.93 | 58.95 | 59.64 | 213,908 | +0.39(+0.65%) |
Jul 06, 2005 | 60.38 | 60.47 | 59.17 | 59.25 | 191,538 | -1.13(-1.86%) |
Jul 05, 2005 | 60.27 | 60.38 | 59.77 | 60.38 | 205,146 | +0.28(+0.47%) |