Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.94 | 61.52 | 60.77 | 61.06 | 62,408 | +0.25(+0.41%) |
Sep 29, 2005 | 59.56 | 61.10 | 59.36 | 60.81 | 57,764 | +1.32(+2.21%) |
Sep 28, 2005 | 58.86 | 59.81 | 58.87 | 59.50 | 32,220 | +0.64(+1.09%) |
Sep 27, 2005 | 58.79 | 59.34 | 58.79 | 58.85 | 64,005 | +0.13(+0.22%) |
Sep 26, 2005 | 59.01 | 59.67 | 58.72 | 58.72 | 40,783 | -0.27(-0.46%) |
Sep 23, 2005 | 58.99 | 59.30 | 58.99 | 58.99 | 33,816 | -0.07(-0.12%) |
Sep 22, 2005 | 58.58 | 59.43 | 58.33 | 59.06 | 94,484 | +0.52(+0.89%) |
Sep 21, 2005 | 60.15 | 60.15 | 58.37 | 58.54 | 89,985 | -1.52(-2.52%) |
Sep 20, 2005 | 58.94 | 60.43 | 58.94 | 60.05 | 136,428 | +1.19(+2.01%) |
Sep 19, 2005 | 58.12 | 58.99 | 57.98 | 58.87 | 60,667 | +0.82(+1.41%) |
Sep 16, 2005 | 57.74 | 58.12 | 57.63 | 58.05 | 111,755 | +0.31(+0.54%) |
Sep 15, 2005 | 57.64 | 57.74 | 57.20 | 57.74 | 25,979 | +0.20(+0.35%) |
Sep 14, 2005 | 57.88 | 58.02 | 57.43 | 57.54 | 31,930 | -0.34(-0.58%) |
Sep 13, 2005 | 58.84 | 58.96 | 57.70 | 57.88 | 44,992 | -1.00(-1.70%) |
Sep 12, 2005 | 58.68 | 59.14 | 58.50 | 58.88 | 95,790 | +1.05(+1.81%) |
Sep 09, 2005 | 57.43 | 57.88 | 57.36 | 57.83 | 29,607 | +0.37(+0.64%) |
Sep 08, 2005 | 57.84 | 57.84 | 57.30 | 57.46 | 41,073 | -0.37(-0.63%) |
Sep 07, 2005 | 58.15 | 58.15 | 57.52 | 57.83 | 49,201 | -0.22(-0.38%) |
Sep 06, 2005 | 57.31 | 58.32 | 57.17 | 58.05 | 100,580 | +0.84(+1.47%) |
Sep 02, 2005 | 57.81 | 57.85 | 57.08 | 57.21 | 24,092 | -0.55(-0.95%) |
Sep 01, 2005 | 56.60 | 57.91 | 56.45 | 57.76 | 55,587 | +1.16(+2.04%) |
Aug 31, 2005 | 56.98 | 56.98 | 55.97 | 56.60 | 114,658 | -0.61(-1.06%) |
Aug 30, 2005 | 58.05 | 58.05 | 56.90 | 57.21 | 86,211 | -0.88(-1.51%) |
Aug 29, 2005 | 57.91 | 58.10 | 57.41 | 58.08 | 52,975 | +0.10(+0.18%) |
Aug 26, 2005 | 57.89 | 58.08 | 57.08 | 57.98 | 83,598 | +0.10(+0.17%) |
Aug 25, 2005 | 57.95 | 58.06 | 57.77 | 57.88 | 67,488 | -0.17(-0.28%) |
Aug 24, 2005 | 58.33 | 58.39 | 57.95 | 58.05 | 135,122 | -0.42(-0.72%) |
Aug 23, 2005 | 58.65 | 58.74 | 58.14 | 58.47 | 92,162 | -0.10(-0.16%) |
Aug 22, 2005 | 58.85 | 58.88 | 58.47 | 58.57 | 81,857 | -0.32(-0.54%) |
Aug 19, 2005 | 58.74 | 59.21 | 58.43 | 58.88 | 45,137 | +0.14(+0.25%) |
Aug 18, 2005 | 58.54 | 58.74 | 58.08 | 58.74 | 60,377 | +0.20(+0.34%) |
Aug 17, 2005 | 58.12 | 59.36 | 58.11 | 58.54 | 50,072 | +0.39(+0.66%) |
Aug 16, 2005 | 58.88 | 59.01 | 58.07 | 58.15 | 96,661 | -0.68(-1.15%) |
Aug 15, 2005 | 58.30 | 59.67 | 58.30 | 58.83 | 207,836 | +0.67(+1.15%) |
Aug 12, 2005 | 57.96 | 58.53 | 57.82 | 58.16 | 90,565 | +0.30(+0.52%) |
Aug 11, 2005 | 58.22 | 58.26 | 57.57 | 57.86 | 105,514 | -0.37(-0.63%) |
Aug 10, 2005 | 57.41 | 58.32 | 57.41 | 58.22 | 76,342 | +0.81(+1.42%) |
Aug 09, 2005 | 56.66 | 57.59 | 56.66 | 57.41 | 59,941 | +0.75(+1.33%) |
Aug 08, 2005 | 56.71 | 57.41 | 56.59 | 56.66 | 75,035 | -0.16(-0.28%) |
Aug 05, 2005 | 57.60 | 57.60 | 56.53 | 56.82 | 122,060 | -0.79(-1.36%) |
Aug 04, 2005 | 58.54 | 58.54 | 57.49 | 57.60 | 87,953 | -0.70(-1.19%) |
Aug 03, 2005 | 58.10 | 58.35 | 57.95 | 58.30 | 95,790 | +0.09(+0.15%) |
Aug 02, 2005 | 58.13 | 58.88 | 57.93 | 58.21 | 120,463 | +0.08(+0.13%) |
Aug 01, 2005 | 58.67 | 58.83 | 57.86 | 58.13 | 86,646 | -0.43(-0.74%) |
Jul 29, 2005 | 58.59 | 58.99 | 58.44 | 58.57 | 70,246 | +0.07(+0.12%) |
Jul 28, 2005 | 58.78 | 58.94 | 58.50 | 58.50 | 192,306 | -0.28(-0.47%) |
Jul 27, 2005 | 57.97 | 58.94 | 57.50 | 58.77 | 127,430 | +0.90(+1.56%) |
Jul 26, 2005 | 57.19 | 57.94 | 57.05 | 57.87 | 134,977 | +0.68(+1.19%) |
Jul 25, 2005 | 56.60 | 57.34 | 56.44 | 57.19 | 103,192 | +0.48(+0.85%) |
Jul 22, 2005 | 56.97 | 56.98 | 56.62 | 56.70 | 147,604 | -0.27(-0.47%) |
Jul 21, 2005 | 57.29 | 57.30 | 56.81 | 56.97 | 98,257 | -0.32(-0.55%) |
Jul 20, 2005 | 57.46 | 57.46 | 57.15 | 57.29 | 168,359 | -0.10(-0.17%) |
Jul 19, 2005 | 57.40 | 58.91 | 57.00 | 57.39 | 155,441 | -0.14(-0.24%) |
Jul 18, 2005 | 57.88 | 58.09 | 57.30 | 57.52 | 68,359 | -0.18(-0.31%) |
Jul 15, 2005 | 57.81 | 57.84 | 56.79 | 57.70 | 78,954 | -0.28(-0.49%) |
Jul 14, 2005 | 57.72 | 58.07 | 57.53 | 57.99 | 62,989 | +0.30(+0.51%) |
Jul 13, 2005 | 58.17 | 58.17 | 57.43 | 57.69 | 70,246 | -0.36(-0.62%) |
Jul 12, 2005 | 57.55 | 58.23 | 57.44 | 58.05 | 90,855 | +0.50(+0.87%) |
Jul 11, 2005 | 56.73 | 57.86 | 56.73 | 57.55 | 82,437 | +0.94(+1.67%) |
Jul 08, 2005 | 56.66 | 57.00 | 56.34 | 56.60 | 132,800 | -0.30(-0.53%) |
Jul 07, 2005 | 57.77 | 57.98 | 56.82 | 56.90 | 126,559 | -0.87(-1.50%) |
Jul 06, 2005 | 56.48 | 57.77 | 56.46 | 57.77 | 151,378 | +1.41(+2.51%) |
Jul 05, 2005 | 56.12 | 56.86 | 56.09 | 56.36 | 91,291 | +0.41(+0.74%) |