Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.30 | 63.97 | 63.02 | 63.86 | 171,843 | +0.57(+0.90%) |
Sep 29, 2005 | 62.43 | 63.35 | 62.20 | 63.29 | 176,382 | +0.96(+1.54%) |
Sep 28, 2005 | 62.43 | 62.57 | 61.79 | 62.33 | 244,150 | -0.09(-0.14%) |
Sep 27, 2005 | 62.43 | 62.82 | 62.23 | 62.42 | 296,652 | -0.01(-0.02%) |
Sep 26, 2005 | 62.39 | 62.63 | 62.01 | 62.43 | 395,673 | -0.17(-0.28%) |
Sep 23, 2005 | 62.82 | 62.89 | 62.55 | 62.60 | 325,430 | -0.24(-0.39%) |
Sep 22, 2005 | 62.77 | 62.99 | 62.53 | 62.84 | 562,463 | +0.03(+0.05%) |
Sep 21, 2005 | 62.73 | 63.06 | 62.64 | 62.81 | 437,035 | -0.02(-0.03%) |
Sep 20, 2005 | 63.59 | 64.04 | 62.64 | 62.83 | 315,631 | -0.67(-1.05%) |
Sep 19, 2005 | 63.34 | 63.68 | 63.29 | 63.50 | 296,342 | +0.17(+0.28%) |
Sep 16, 2005 | 63.03 | 63.50 | 63.03 | 63.33 | 268,080 | +0.30(+0.48%) |
Sep 15, 2005 | 62.32 | 63.03 | 62.32 | 63.03 | 213,102 | +0.80(+1.29%) |
Sep 14, 2005 | 62.40 | 62.81 | 62.15 | 62.22 | 281,695 | -0.17(-0.28%) |
Sep 13, 2005 | 62.43 | 62.67 | 62.19 | 62.40 | 249,410 | -0.18(-0.29%) |
Sep 12, 2005 | 62.58 | 62.78 | 62.44 | 62.58 | 277,776 | +0.03(+0.05%) |
Sep 09, 2005 | 62.45 | 62.90 | 62.45 | 62.55 | 272,618 | +0.03(+0.05%) |
Sep 08, 2005 | 61.03 | 62.78 | 61.03 | 62.52 | 442,502 | +1.45(+2.38%) |
Sep 07, 2005 | 62.10 | 62.24 | 61.07 | 61.07 | 377,313 | -1.12(-1.81%) |
Sep 06, 2005 | 61.38 | 62.41 | 61.38 | 62.19 | 215,371 | +0.48(+0.79%) |
Sep 02, 2005 | 61.82 | 62.44 | 61.67 | 61.71 | 253,845 | -0.16(-0.25%) |
Sep 01, 2005 | 61.75 | 62.24 | 61.67 | 61.86 | 180,817 | +0.14(+0.22%) |
Aug 31, 2005 | 61.16 | 61.73 | 60.80 | 61.73 | 199,177 | +0.59(+0.97%) |
Aug 30, 2005 | 62.05 | 62.05 | 60.97 | 61.14 | 141,208 | -1.02(-1.64%) |
Aug 29, 2005 | 61.47 | 62.15 | 61.42 | 62.15 | 134,194 | +0.57(+0.93%) |
Aug 26, 2005 | 62.22 | 62.22 | 61.46 | 61.58 | 97,990 | -0.66(-1.06%) |
Aug 25, 2005 | 62.25 | 62.32 | 61.80 | 62.24 | 126,046 | +0.00(+0.00%) |
Aug 24, 2005 | 62.43 | 62.79 | 62.16 | 62.24 | 166,789 | -0.57(-0.91%) |
Aug 23, 2005 | 62.75 | 62.94 | 62.43 | 62.81 | 201,550 | +0.18(+0.29%) |
Aug 22, 2005 | 62.24 | 62.63 | 62.15 | 62.63 | 106,654 | +0.58(+0.94%) |
Aug 19, 2005 | 62.25 | 62.30 | 61.94 | 62.05 | 87,469 | -0.11(-0.17%) |
Aug 18, 2005 | 62.07 | 62.28 | 61.79 | 62.15 | 110,574 | +0.02(+0.03%) |
Aug 17, 2005 | 62.39 | 62.48 | 62.05 | 62.13 | 96,958 | -0.16(-0.26%) |
Aug 16, 2005 | 62.82 | 62.82 | 62.13 | 62.30 | 93,864 | -0.55(-0.88%) |
Aug 15, 2005 | 62.95 | 63.02 | 62.33 | 62.85 | 110,161 | -0.03(-0.05%) |
Aug 12, 2005 | 62.47 | 62.88 | 62.42 | 62.88 | 269,318 | +0.41(+0.65%) |
Aug 11, 2005 | 61.76 | 62.53 | 61.76 | 62.47 | 327,596 | +0.93(+1.51%) |
Aug 10, 2005 | 61.86 | 62.33 | 61.36 | 61.54 | 258,281 | -0.13(-0.20%) |
Aug 09, 2005 | 62.12 | 62.18 | 61.48 | 61.67 | 229,812 | -0.41(-0.66%) |
Aug 08, 2005 | 62.34 | 62.41 | 62.05 | 62.08 | 263,541 | -0.26(-0.42%) |
Aug 05, 2005 | 62.29 | 62.67 | 62.25 | 62.34 | 192,679 | +0.00(+0.00%) |
Aug 04, 2005 | 62.29 | 62.65 | 62.25 | 62.34 | 150,904 | -0.01(-0.02%) |
Aug 03, 2005 | 61.47 | 62.47 | 61.37 | 62.35 | 238,064 | +0.52(+0.85%) |
Aug 02, 2005 | 62.00 | 62.25 | 61.59 | 61.82 | 218,053 | -0.22(-0.36%) |
Aug 01, 2005 | 61.55 | 62.43 | 61.55 | 62.05 | 389,691 | +0.65(+1.06%) |
Jul 29, 2005 | 63.02 | 63.70 | 61.08 | 61.40 | 556,480 | -2.85(-4.44%) |
Jul 28, 2005 | 60.69 | 64.93 | 60.59 | 64.25 | 890,781 | +4.54(+7.60%) |
Jul 27, 2005 | 60.09 | 60.10 | 59.34 | 59.71 | 212,793 | -0.23(-0.39%) |
Jul 26, 2005 | 60.27 | 60.38 | 59.93 | 59.94 | 244,046 | -0.18(-0.31%) |
Jul 25, 2005 | 60.10 | 60.40 | 59.83 | 60.13 | 150,182 | -0.27(-0.45%) |
Jul 22, 2005 | 59.43 | 60.55 | 59.43 | 60.40 | 252,814 | +1.07(+1.80%) |
Jul 21, 2005 | 60.25 | 60.27 | 59.33 | 59.33 | 348,329 | -0.90(-1.50%) |
Jul 20, 2005 | 60.00 | 60.46 | 59.98 | 60.23 | 282,624 | +0.01(+0.02%) |
Jul 19, 2005 | 60.64 | 60.81 | 60.10 | 60.22 | 152,761 | -0.27(-0.45%) |
Jul 18, 2005 | 60.48 | 60.68 | 59.75 | 60.50 | 182,467 | -0.09(-0.14%) |
Jul 15, 2005 | 60.16 | 60.71 | 59.98 | 60.58 | 176,691 | +0.22(+0.37%) |
Jul 14, 2005 | 61.08 | 61.11 | 60.36 | 60.36 | 265,707 | -0.62(-1.02%) |
Jul 13, 2005 | 60.78 | 61.16 | 60.78 | 60.98 | 159,259 | +0.29(+0.48%) |
Jul 12, 2005 | 60.74 | 61.01 | 60.29 | 60.69 | 157,609 | +0.15(+0.24%) |
Jul 11, 2005 | 60.52 | 60.83 | 60.40 | 60.54 | 88,706 | +0.09(+0.14%) |
Jul 08, 2005 | 59.66 | 60.68 | 59.66 | 60.46 | 164,417 | +0.85(+1.43%) |
Jul 07, 2005 | 58.97 | 59.89 | 58.92 | 59.60 | 214,031 | +0.39(+0.65%) |
Jul 06, 2005 | 60.34 | 60.44 | 59.14 | 59.22 | 191,648 | -1.12(-1.86%) |
Jul 05, 2005 | 60.23 | 60.34 | 59.74 | 60.34 | 205,263 | +0.28(+0.47%) |