Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.35 | 61.01 | 60.15 | 60.22 | 181,804 | -0.13(-0.21%) |
Sep 29, 2005 | 59.38 | 60.50 | 59.00 | 60.35 | 105,945 | +0.98(+1.65%) |
Sep 28, 2005 | 59.33 | 59.76 | 59.27 | 59.37 | 166,117 | +0.05(+0.09%) |
Sep 27, 2005 | 59.79 | 59.79 | 59.27 | 59.32 | 214,232 | -0.32(-0.54%) |
Sep 26, 2005 | 59.66 | 59.88 | 59.38 | 59.64 | 233,079 | +0.10(+0.17%) |
Sep 23, 2005 | 59.54 | 59.77 | 58.00 | 59.54 | 201,940 | +1.02(+1.74%) |
Sep 22, 2005 | 58.30 | 58.76 | 57.85 | 58.52 | 88,385 | +0.05(+0.09%) |
Sep 21, 2005 | 59.27 | 59.27 | 58.29 | 58.47 | 143,758 | -0.97(-1.62%) |
Sep 20, 2005 | 59.58 | 59.97 | 59.34 | 59.44 | 262,112 | -0.44(-0.74%) |
Sep 19, 2005 | 60.38 | 60.52 | 59.81 | 59.88 | 164,010 | -0.50(-0.83%) |
Sep 16, 2005 | 59.65 | 60.38 | 59.60 | 60.38 | 287,164 | +0.73(+1.23%) |
Sep 15, 2005 | 60.01 | 60.22 | 59.44 | 59.65 | 98,687 | -0.41(-0.68%) |
Sep 14, 2005 | 59.79 | 60.23 | 59.53 | 60.06 | 110,745 | +0.01(+0.01%) |
Sep 13, 2005 | 60.72 | 60.73 | 59.72 | 60.05 | 117,769 | -0.73(-1.19%) |
Sep 12, 2005 | 60.65 | 61.14 | 60.36 | 60.78 | 195,150 | +0.32(+0.54%) |
Sep 09, 2005 | 60.20 | 60.64 | 60.17 | 60.45 | 135,329 | +0.42(+0.70%) |
Sep 08, 2005 | 60.01 | 60.56 | 59.65 | 60.03 | 89,790 | +0.03(+0.04%) |
Sep 07, 2005 | 59.84 | 60.80 | 59.65 | 60.01 | 242,562 | +0.37(+0.62%) |
Sep 06, 2005 | 59.28 | 60.14 | 59.28 | 59.64 | 157,220 | +0.50(+0.85%) |
Sep 02, 2005 | 59.50 | 59.79 | 59.09 | 59.14 | 96,228 | -0.31(-0.52%) |
Sep 01, 2005 | 58.75 | 59.57 | 58.37 | 59.44 | 270,892 | +0.63(+1.07%) |
Aug 31, 2005 | 57.74 | 58.86 | 57.66 | 58.81 | 244,903 | +1.08(+1.86%) |
Aug 30, 2005 | 58.60 | 58.63 | 57.60 | 57.74 | 158,274 | -1.01(-1.72%) |
Aug 29, 2005 | 57.63 | 58.80 | 57.27 | 58.74 | 148,674 | +0.94(+1.63%) |
Aug 26, 2005 | 58.08 | 58.08 | 57.53 | 57.80 | 110,628 | -0.26(-0.46%) |
Aug 25, 2005 | 58.10 | 58.60 | 57.82 | 58.07 | 81,712 | +0.15(+0.27%) |
Aug 24, 2005 | 58.64 | 58.86 | 57.79 | 57.92 | 101,028 | -0.56(-0.95%) |
Aug 23, 2005 | 58.30 | 59.03 | 58.30 | 58.47 | 219,149 | -0.26(-0.44%) |
Aug 22, 2005 | 57.92 | 59.24 | 57.91 | 58.73 | 272,765 | +0.95(+1.64%) |
Aug 19, 2005 | 57.67 | 57.98 | 57.51 | 57.78 | 80,659 | +0.09(+0.16%) |
Aug 18, 2005 | 57.36 | 57.98 | 56.89 | 57.69 | 201,120 | -0.12(-0.21%) |
Aug 17, 2005 | 57.45 | 58.26 | 57.32 | 57.80 | 215,168 | +0.04(+0.07%) |
Aug 16, 2005 | 58.68 | 58.87 | 57.63 | 57.76 | 171,736 | -1.30(-2.20%) |
Aug 15, 2005 | 57.94 | 59.07 | 57.72 | 59.06 | 241,625 | +1.14(+1.98%) |
Aug 12, 2005 | 57.83 | 58.19 | 57.23 | 57.92 | 210,954 | -0.44(-0.75%) |
Aug 11, 2005 | 57.40 | 58.51 | 57.40 | 58.35 | 172,439 | +1.00(+1.74%) |
Aug 10, 2005 | 57.63 | 58.35 | 57.16 | 57.35 | 266,795 | -0.24(-0.42%) |
Aug 09, 2005 | 57.06 | 57.75 | 56.97 | 57.59 | 272,765 | +0.44(+0.78%) |
Aug 08, 2005 | 56.98 | 57.44 | 56.81 | 57.15 | 184,614 | +0.17(+0.30%) |
Aug 05, 2005 | 56.92 | 57.35 | 56.74 | 56.98 | 313,036 | +0.04(+0.08%) |
Aug 04, 2005 | 57.74 | 57.74 | 56.89 | 56.93 | 288,335 | -0.94(-1.62%) |
Aug 03, 2005 | 58.53 | 58.64 | 57.77 | 57.87 | 397,558 | -0.74(-1.27%) |
Aug 02, 2005 | 57.96 | 58.97 | 57.96 | 58.62 | 316,548 | +0.70(+1.21%) |
Aug 01, 2005 | 56.59 | 58.50 | 56.59 | 57.92 | 358,224 | +1.26(+2.22%) |
Jul 29, 2005 | 55.52 | 56.78 | 55.52 | 56.66 | 475,174 | +1.14(+2.05%) |
Jul 28, 2005 | 55.52 | 55.87 | 55.48 | 55.52 | 439,117 | +0.01(+0.02%) |
Jul 27, 2005 | 54.24 | 57.87 | 54.24 | 55.52 | 918,974 | +2.70(+5.11%) |
Jul 26, 2005 | 52.92 | 53.22 | 52.74 | 52.82 | 138,372 | -0.03(-0.06%) |
Jul 25, 2005 | 52.66 | 52.87 | 52.58 | 52.85 | 128,656 | +0.11(+0.21%) |
Jul 22, 2005 | 52.58 | 52.92 | 52.37 | 52.74 | 104,189 | +0.19(+0.36%) |
Jul 21, 2005 | 52.62 | 52.94 | 52.32 | 52.55 | 114,023 | -0.11(-0.21%) |
Jul 20, 2005 | 51.68 | 52.82 | 51.65 | 52.66 | 227,343 | +0.81(+1.57%) |
Jul 19, 2005 | 51.97 | 52.41 | 51.77 | 51.85 | 255,322 | -0.15(-0.30%) |
Jul 18, 2005 | 52.02 | 52.20 | 51.93 | 52.00 | 145,631 | -0.10(-0.20%) |
Jul 15, 2005 | 51.95 | 52.22 | 51.91 | 52.11 | 123,505 | +0.04(+0.08%) |
Jul 14, 2005 | 52.24 | 52.49 | 51.91 | 52.06 | 117,066 | -0.17(-0.33%) |
Jul 13, 2005 | 51.98 | 52.24 | 51.84 | 52.24 | 98,804 | +0.26(+0.49%) |
Jul 12, 2005 | 52.02 | 52.26 | 51.81 | 51.98 | 76,561 | +0.00(+0.00%) |
Jul 11, 2005 | 51.68 | 52.14 | 51.63 | 51.98 | 143,875 | +0.29(+0.56%) |
Jul 08, 2005 | 50.78 | 51.71 | 50.78 | 51.69 | 247,010 | +0.79(+1.54%) |
Jul 07, 2005 | 51.00 | 51.06 | 50.65 | 50.90 | 195,501 | -0.31(-0.60%) |
Jul 06, 2005 | 51.80 | 51.83 | 51.21 | 51.21 | 161,669 | -0.67(-1.30%) |
Jul 05, 2005 | 51.12 | 51.95 | 51.12 | 51.88 | 162,839 | +0.76(+1.49%) |