Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.92 | 64.11 | 63.64 | 63.73 | 143,818 | -0.64(-1.00%) |
Sep 29, 2005 | 63.57 | 64.46 | 63.19 | 64.37 | 331,076 | +0.61(+0.96%) |
Sep 28, 2005 | 63.60 | 63.85 | 63.44 | 63.75 | 238,181 | +1.45(+2.33%) |
Sep 27, 2005 | 62.38 | 62.47 | 62.00 | 62.30 | 231,724 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.00 | 62.39 | 62.60 | 155,999 | +1.02(+1.66%) |
Sep 23, 2005 | 61.51 | 61.76 | 61.14 | 61.58 | 171,408 | -0.31(-0.51%) |
Sep 22, 2005 | 61.55 | 61.89 | 61.25 | 61.89 | 178,305 | -0.23(-0.37%) |
Sep 21, 2005 | 62.42 | 62.76 | 61.91 | 62.12 | 236,126 | -0.88(-1.40%) |
Sep 20, 2005 | 63.27 | 63.79 | 62.91 | 63.00 | 178,892 | +0.65(+1.05%) |
Sep 19, 2005 | 62.41 | 62.46 | 62.17 | 62.35 | 154,971 | -1.34(-2.11%) |
Sep 16, 2005 | 63.37 | 63.78 | 62.97 | 63.69 | 224,826 | +1.34(+2.15%) |
Sep 15, 2005 | 62.39 | 62.48 | 62.21 | 62.35 | 133,692 | -0.60(-0.95%) |
Sep 14, 2005 | 63.51 | 63.59 | 62.86 | 62.95 | 231,724 | +0.01(+0.01%) |
Sep 13, 2005 | 63.30 | 63.36 | 62.74 | 62.94 | 222,772 | -1.70(-2.62%) |
Sep 12, 2005 | 64.69 | 64.89 | 64.52 | 64.64 | 136,921 | -0.62(-0.95%) |
Sep 09, 2005 | 65.18 | 65.59 | 64.93 | 65.26 | 244,785 | +0.76(+1.17%) |
Sep 08, 2005 | 64.26 | 64.70 | 64.22 | 64.50 | 133,692 | -0.32(-0.49%) |
Sep 07, 2005 | 64.73 | 64.98 | 64.21 | 64.82 | 239,355 | -0.10(-0.15%) |
Sep 06, 2005 | 64.30 | 64.97 | 64.18 | 64.92 | 815,216 | +4.00(+6.57%) |
Sep 02, 2005 | 60.88 | 61.29 | 60.80 | 60.92 | 205,014 | +0.79(+1.31%) |
Sep 01, 2005 | 60.13 | 60.34 | 59.62 | 60.13 | 389,924 | +0.85(+1.44%) |
Aug 31, 2005 | 58.42 | 59.31 | 58.34 | 59.28 | 249,187 | +1.15(+1.98%) |
Aug 30, 2005 | 58.03 | 58.15 | 57.68 | 58.12 | 178,599 | -0.33(-0.57%) |
Aug 29, 2005 | 57.85 | 58.49 | 57.70 | 58.46 | 148,514 | +0.25(+0.43%) |
Aug 26, 2005 | 58.94 | 58.96 | 58.12 | 58.21 | 142,351 | -0.70(-1.19%) |
Aug 25, 2005 | 58.84 | 59.23 | 58.76 | 58.91 | 114,614 | -0.37(-0.63%) |
Aug 24, 2005 | 59.51 | 59.98 | 59.28 | 59.28 | 242,290 | -0.51(-0.85%) |
Aug 23, 2005 | 59.98 | 60.09 | 59.52 | 59.79 | 240,822 | +0.00(+0.00%) |
Aug 22, 2005 | 59.82 | 60.05 | 59.45 | 59.79 | 237,007 | +0.57(+0.97%) |
Aug 19, 2005 | 58.72 | 59.45 | 58.67 | 59.22 | 352,208 | +1.17(+2.01%) |
Aug 18, 2005 | 58.08 | 58.21 | 57.84 | 58.06 | 351,034 | -0.84(-1.42%) |
Aug 17, 2005 | 58.99 | 59.20 | 58.80 | 58.89 | 315,960 | -0.31(-0.52%) |
Aug 16, 2005 | 59.89 | 59.96 | 59.10 | 59.20 | 155,558 | -0.91(-1.52%) |
Aug 15, 2005 | 59.64 | 60.15 | 59.51 | 60.11 | 136,480 | -0.29(-0.49%) |
Aug 12, 2005 | 60.48 | 60.75 | 60.22 | 60.41 | 72,349 | -0.42(-0.68%) |
Aug 11, 2005 | 60.58 | 61.10 | 60.58 | 60.82 | 906,057 | +0.67(+1.12%) |
Aug 10, 2005 | 60.51 | 60.88 | 60.09 | 60.15 | 220,570 | +0.52(+0.88%) |
Aug 09, 2005 | 59.01 | 59.62 | 58.92 | 59.62 | 125,621 | +0.97(+1.65%) |
Aug 08, 2005 | 59.07 | 59.11 | 58.60 | 58.66 | 128,409 | +0.11(+0.19%) |
Aug 05, 2005 | 59.28 | 59.30 | 58.36 | 58.55 | 140,002 | -0.88(-1.48%) |
Aug 04, 2005 | 60.16 | 60.28 | 59.36 | 59.43 | 183,148 | -0.52(-0.86%) |
Aug 03, 2005 | 59.76 | 59.98 | 59.64 | 59.94 | 74,257 | +0.41(+0.69%) |
Aug 02, 2005 | 59.25 | 59.58 | 59.07 | 59.54 | 78,366 | +0.27(+0.45%) |
Aug 01, 2005 | 59.62 | 59.73 | 59.09 | 59.27 | 50,042 | +0.33(+0.55%) |
Jul 29, 2005 | 59.44 | 59.56 | 58.94 | 58.94 | 102,580 | -0.35(-0.60%) |
Jul 28, 2005 | 58.87 | 59.47 | 58.64 | 59.30 | 98,471 | -0.08(-0.13%) |
Jul 27, 2005 | 59.02 | 59.37 | 58.79 | 59.37 | 119,310 | +1.05(+1.80%) |
Jul 26, 2005 | 57.85 | 58.36 | 57.82 | 58.32 | 40,210 | +0.16(+0.28%) |
Jul 25, 2005 | 57.77 | 58.53 | 57.74 | 58.16 | 236,420 | -0.42(-0.71%) |
Jul 22, 2005 | 58.98 | 59.02 | 58.31 | 58.57 | 142,644 | -0.05(-0.08%) |
Jul 21, 2005 | 58.94 | 59.21 | 58.46 | 58.62 | 139,856 | +0.11(+0.19%) |
Jul 20, 2005 | 57.52 | 58.59 | 57.27 | 58.51 | 180,360 | +0.97(+1.68%) |
Jul 19, 2005 | 56.93 | 57.59 | 56.81 | 57.55 | 143,525 | +0.87(+1.54%) |
Jul 18, 2005 | 56.37 | 57.03 | 56.27 | 56.67 | 103,608 | -0.16(-0.28%) |
Jul 15, 2005 | 56.49 | 56.89 | 56.31 | 56.83 | 98,031 | +0.10(+0.17%) |
Jul 14, 2005 | 56.56 | 56.84 | 56.43 | 56.73 | 268,852 | +1.30(+2.35%) |
Jul 13, 2005 | 55.34 | 55.71 | 55.19 | 55.43 | 206,335 | +0.12(+0.21%) |
Jul 12, 2005 | 54.65 | 55.39 | 54.64 | 55.32 | 142,938 | +1.08(+1.98%) |
Jul 11, 2005 | 53.91 | 54.38 | 53.89 | 54.24 | 109,331 | +0.97(+1.83%) |
Jul 08, 2005 | 52.27 | 53.27 | 52.11 | 53.27 | 119,750 | +0.47(+0.89%) |
Jul 07, 2005 | 52.04 | 52.81 | 51.98 | 52.80 | 178,452 | -0.40(-0.74%) |
Jul 06, 2005 | 53.39 | 53.49 | 53.19 | 53.19 | 85,263 | +0.08(+0.15%) |
Jul 05, 2005 | 52.61 | 53.18 | 52.47 | 53.11 | 70,882 | -0.04(-0.08%) |