Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.93 | 64.12 | 63.65 | 63.73 | 143,798 | -0.64(-1.00%) |
Sep 29, 2005 | 63.58 | 64.47 | 63.20 | 64.38 | 331,030 | +0.61(+0.96%) |
Sep 28, 2005 | 63.61 | 63.86 | 63.45 | 63.76 | 238,148 | +1.45(+2.33%) |
Sep 27, 2005 | 62.39 | 62.48 | 62.00 | 62.31 | 231,692 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.01 | 62.40 | 62.61 | 155,977 | +1.02(+1.66%) |
Sep 23, 2005 | 61.52 | 61.77 | 61.15 | 61.59 | 171,384 | -0.31(-0.51%) |
Sep 22, 2005 | 61.56 | 61.90 | 61.26 | 61.90 | 178,281 | -0.23(-0.37%) |
Sep 21, 2005 | 62.43 | 62.77 | 61.92 | 62.13 | 236,094 | -0.88(-1.40%) |
Sep 20, 2005 | 63.28 | 63.80 | 62.92 | 63.01 | 178,868 | +0.65(+1.05%) |
Sep 19, 2005 | 62.42 | 62.47 | 62.18 | 62.36 | 154,950 | -1.34(-2.11%) |
Sep 16, 2005 | 63.38 | 63.79 | 62.98 | 63.70 | 224,795 | +1.34(+2.15%) |
Sep 15, 2005 | 62.40 | 62.49 | 62.22 | 62.36 | 133,674 | -0.60(-0.95%) |
Sep 14, 2005 | 63.52 | 63.60 | 62.87 | 62.96 | 231,692 | +0.01(+0.01%) |
Sep 13, 2005 | 63.31 | 63.37 | 62.75 | 62.95 | 222,741 | -1.70(-2.62%) |
Sep 12, 2005 | 64.70 | 64.90 | 64.53 | 64.65 | 136,902 | -0.62(-0.95%) |
Sep 09, 2005 | 65.19 | 65.60 | 64.93 | 65.27 | 244,751 | +0.76(+1.17%) |
Sep 08, 2005 | 64.27 | 64.71 | 64.23 | 64.51 | 133,674 | -0.32(-0.49%) |
Sep 07, 2005 | 64.74 | 64.99 | 64.22 | 64.83 | 239,322 | -0.10(-0.15%) |
Sep 06, 2005 | 64.31 | 64.97 | 64.19 | 64.93 | 815,105 | +4.00(+6.57%) |
Sep 02, 2005 | 60.89 | 61.29 | 60.81 | 60.93 | 204,986 | +0.79(+1.31%) |
Sep 01, 2005 | 60.14 | 60.35 | 59.63 | 60.14 | 389,871 | +0.85(+1.44%) |
Aug 31, 2005 | 58.43 | 59.32 | 58.34 | 59.28 | 249,153 | +1.15(+1.98%) |
Aug 30, 2005 | 58.04 | 58.16 | 57.69 | 58.13 | 178,574 | -0.33(-0.57%) |
Aug 29, 2005 | 57.85 | 58.50 | 57.71 | 58.47 | 148,494 | +0.25(+0.43%) |
Aug 26, 2005 | 58.94 | 58.96 | 58.13 | 58.21 | 142,331 | -0.70(-1.19%) |
Aug 25, 2005 | 58.85 | 59.24 | 58.77 | 58.92 | 114,598 | -0.37(-0.63%) |
Aug 24, 2005 | 59.52 | 59.99 | 59.29 | 59.29 | 242,257 | -0.51(-0.85%) |
Aug 23, 2005 | 59.99 | 60.10 | 59.53 | 59.80 | 240,789 | +0.00(+0.00%) |
Aug 22, 2005 | 59.83 | 60.05 | 59.46 | 59.80 | 236,974 | +0.57(+0.97%) |
Aug 19, 2005 | 58.73 | 59.46 | 58.68 | 59.23 | 352,160 | +1.17(+2.01%) |
Aug 18, 2005 | 58.08 | 58.22 | 57.85 | 58.06 | 350,986 | -0.84(-1.42%) |
Aug 17, 2005 | 59.00 | 59.21 | 58.81 | 58.90 | 315,917 | -0.31(-0.52%) |
Aug 16, 2005 | 59.90 | 59.97 | 59.11 | 59.21 | 155,537 | -0.91(-1.52%) |
Aug 15, 2005 | 59.65 | 60.16 | 59.52 | 60.12 | 136,462 | -0.29(-0.48%) |
Aug 12, 2005 | 60.49 | 60.76 | 60.23 | 60.42 | 72,339 | -0.42(-0.68%) |
Aug 11, 2005 | 60.59 | 61.11 | 60.59 | 60.83 | 905,933 | +0.67(+1.12%) |
Aug 10, 2005 | 60.52 | 60.89 | 60.10 | 60.16 | 220,540 | +0.52(+0.88%) |
Aug 09, 2005 | 59.02 | 59.63 | 58.93 | 59.63 | 125,603 | +0.97(+1.65%) |
Aug 08, 2005 | 59.08 | 59.11 | 58.61 | 58.66 | 128,391 | +0.11(+0.19%) |
Aug 05, 2005 | 59.29 | 59.31 | 58.36 | 58.56 | 139,983 | -0.88(-1.48%) |
Aug 04, 2005 | 60.16 | 60.29 | 59.37 | 59.43 | 183,123 | -0.52(-0.86%) |
Aug 03, 2005 | 59.77 | 59.99 | 59.65 | 59.95 | 74,247 | +0.41(+0.69%) |
Aug 02, 2005 | 59.26 | 59.58 | 59.08 | 59.54 | 78,355 | +0.27(+0.45%) |
Aug 01, 2005 | 59.63 | 59.73 | 59.09 | 59.28 | 50,036 | +0.33(+0.55%) |
Jul 29, 2005 | 59.45 | 59.57 | 58.95 | 58.95 | 102,566 | -0.35(-0.60%) |
Jul 28, 2005 | 58.88 | 59.48 | 58.64 | 59.30 | 98,458 | -0.07(-0.13%) |
Jul 27, 2005 | 59.03 | 59.38 | 58.80 | 59.38 | 119,294 | +1.05(+1.80%) |
Jul 26, 2005 | 57.86 | 58.36 | 57.83 | 58.33 | 40,205 | +0.16(+0.28%) |
Jul 25, 2005 | 57.78 | 58.54 | 57.74 | 58.17 | 236,387 | -0.42(-0.71%) |
Jul 22, 2005 | 58.98 | 59.03 | 58.32 | 58.58 | 142,625 | -0.05(-0.08%) |
Jul 21, 2005 | 58.95 | 59.22 | 58.47 | 58.63 | 139,837 | +0.11(+0.19%) |
Jul 20, 2005 | 57.53 | 58.60 | 57.28 | 58.52 | 180,335 | +0.97(+1.68%) |
Jul 19, 2005 | 56.94 | 57.59 | 56.82 | 57.55 | 143,505 | +0.87(+1.54%) |
Jul 18, 2005 | 56.37 | 57.04 | 56.28 | 56.68 | 103,593 | -0.16(-0.28%) |
Jul 15, 2005 | 56.50 | 56.90 | 56.32 | 56.84 | 98,018 | +0.10(+0.17%) |
Jul 14, 2005 | 56.57 | 56.85 | 56.44 | 56.74 | 268,815 | +1.30(+2.35%) |
Jul 13, 2005 | 55.35 | 55.71 | 55.20 | 55.44 | 206,307 | +0.12(+0.21%) |
Jul 12, 2005 | 54.66 | 55.40 | 54.65 | 55.32 | 142,918 | +1.08(+1.98%) |
Jul 11, 2005 | 53.92 | 54.38 | 53.90 | 54.25 | 109,316 | +0.97(+1.83%) |
Jul 08, 2005 | 52.28 | 53.27 | 52.12 | 53.27 | 119,734 | +0.47(+0.89%) |
Jul 07, 2005 | 52.05 | 52.82 | 51.99 | 52.80 | 178,428 | -0.40(-0.74%) |
Jul 06, 2005 | 53.40 | 53.50 | 53.20 | 53.20 | 85,252 | +0.08(+0.15%) |
Jul 05, 2005 | 52.62 | 53.18 | 52.48 | 53.12 | 70,872 | -0.04(-0.08%) |