Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 55.97 | 56.80 | 55.84 | 56.60 | 116,556 | +0.62(+1.11%) |
Sep 29, 2005 | 54.71 | 55.98 | 54.02 | 55.98 | 163,306 | +1.33(+2.43%) |
Sep 28, 2005 | 55.86 | 56.10 | 54.59 | 54.65 | 120,373 | -1.73(-3.07%) |
Sep 27, 2005 | 56.25 | 56.38 | 55.34 | 56.38 | 164,578 | +0.13(+0.22%) |
Sep 26, 2005 | 56.05 | 56.44 | 56.05 | 56.25 | 82,368 | +0.29(+0.52%) |
Sep 23, 2005 | 55.96 | 56.20 | 55.47 | 55.96 | 348,875 | -0.16(-0.29%) |
Sep 22, 2005 | 55.45 | 56.50 | 54.42 | 56.13 | 136,910 | +0.68(+1.22%) |
Sep 21, 2005 | 56.35 | 56.44 | 55.44 | 55.45 | 153,924 | -1.02(-1.82%) |
Sep 20, 2005 | 56.60 | 56.98 | 56.35 | 56.47 | 103,994 | -0.25(-0.44%) |
Sep 19, 2005 | 57.13 | 57.61 | 56.52 | 56.72 | 87,139 | -0.25(-0.43%) |
Sep 16, 2005 | 57.21 | 57.21 | 56.52 | 56.97 | 149,790 | -0.09(-0.17%) |
Sep 15, 2005 | 56.69 | 57.06 | 56.69 | 57.06 | 70,283 | +0.36(+0.63%) |
Sep 14, 2005 | 56.64 | 56.91 | 56.26 | 56.71 | 119,737 | +0.07(+0.12%) |
Sep 13, 2005 | 57.01 | 57.10 | 56.40 | 56.64 | 98,588 | -0.47(-0.82%) |
Sep 12, 2005 | 57.04 | 57.23 | 56.79 | 57.10 | 88,888 | -0.05(-0.09%) |
Sep 09, 2005 | 56.84 | 57.19 | 56.61 | 57.15 | 84,277 | +0.32(+0.56%) |
Sep 08, 2005 | 56.41 | 57.01 | 56.41 | 56.83 | 95,090 | +0.22(+0.39%) |
Sep 07, 2005 | 57.10 | 57.10 | 56.41 | 56.61 | 86,662 | -0.61(-1.07%) |
Sep 06, 2005 | 55.34 | 57.28 | 55.22 | 57.22 | 160,921 | +1.79(+3.22%) |
Sep 02, 2005 | 56.03 | 56.28 | 55.29 | 55.44 | 164,578 | -0.60(-1.07%) |
Sep 01, 2005 | 55.28 | 56.96 | 55.16 | 56.03 | 190,816 | +0.72(+1.31%) |
Aug 31, 2005 | 54.07 | 55.31 | 54.07 | 55.31 | 333,292 | +1.24(+2.29%) |
Aug 30, 2005 | 54.29 | 54.34 | 53.88 | 54.07 | 181,752 | -0.32(-0.59%) |
Aug 29, 2005 | 54.30 | 54.49 | 53.93 | 54.39 | 173,483 | -0.07(-0.13%) |
Aug 26, 2005 | 54.82 | 54.90 | 54.24 | 54.46 | 169,826 | -0.35(-0.63%) |
Aug 25, 2005 | 54.60 | 54.92 | 53.99 | 54.81 | 191,452 | +0.28(+0.52%) |
Aug 24, 2005 | 54.08 | 54.82 | 54.08 | 54.52 | 254,739 | +0.14(+0.25%) |
Aug 23, 2005 | 54.06 | 54.44 | 54.04 | 54.39 | 207,194 | +0.38(+0.71%) |
Aug 22, 2005 | 54.08 | 54.40 | 53.85 | 54.00 | 118,624 | -0.08(-0.15%) |
Aug 19, 2005 | 54.44 | 54.44 | 53.84 | 54.08 | 94,612 | -0.36(-0.66%) |
Aug 18, 2005 | 54.37 | 54.47 | 53.84 | 54.44 | 197,176 | +0.08(+0.14%) |
Aug 17, 2005 | 54.90 | 55.30 | 54.35 | 54.37 | 244,880 | -0.97(-1.75%) |
Aug 16, 2005 | 54.08 | 55.45 | 54.08 | 55.34 | 191,452 | +0.91(+1.66%) |
Aug 15, 2005 | 53.88 | 55.18 | 53.64 | 54.43 | 134,525 | +0.45(+0.84%) |
Aug 12, 2005 | 54.08 | 54.50 | 53.71 | 53.98 | 170,939 | -0.41(-0.76%) |
Aug 11, 2005 | 53.05 | 54.40 | 53.03 | 54.39 | 297,355 | +1.25(+2.35%) |
Aug 10, 2005 | 53.30 | 54.15 | 52.96 | 53.14 | 721,284 | +0.31(+0.60%) |
Aug 09, 2005 | 52.61 | 53.62 | 52.39 | 52.83 | 392,127 | +0.38(+0.72%) |
Aug 08, 2005 | 53.77 | 53.89 | 52.11 | 52.45 | 390,218 | -2.14(-3.92%) |
Aug 05, 2005 | 56.57 | 56.72 | 54.35 | 54.59 | 701,885 | -3.24(-5.60%) |
Aug 04, 2005 | 57.86 | 58.23 | 57.47 | 57.83 | 477,994 | -0.14(-0.24%) |
Aug 03, 2005 | 58.08 | 58.27 | 57.69 | 57.96 | 135,002 | -0.43(-0.73%) |
Aug 02, 2005 | 58.01 | 58.40 | 57.91 | 58.39 | 361,278 | +0.38(+0.65%) |
Aug 01, 2005 | 57.77 | 58.01 | 57.35 | 58.01 | 108,447 | +0.25(+0.42%) |
Jul 29, 2005 | 58.11 | 58.39 | 57.76 | 57.77 | 80,778 | -0.47(-0.80%) |
Jul 28, 2005 | 57.62 | 58.57 | 57.61 | 58.23 | 62,810 | +0.63(+1.09%) |
Jul 27, 2005 | 57.50 | 57.92 | 57.30 | 57.61 | 194,950 | +0.10(+0.17%) |
Jul 26, 2005 | 56.60 | 57.54 | 56.59 | 57.50 | 155,356 | +0.92(+1.62%) |
Jul 25, 2005 | 56.03 | 56.59 | 56.00 | 56.59 | 86,344 | +0.56(+1.00%) |
Jul 22, 2005 | 55.69 | 56.03 | 55.56 | 56.03 | 86,503 | +0.50(+0.89%) |
Jul 21, 2005 | 56.35 | 56.54 | 55.52 | 55.53 | 210,851 | -0.91(-1.62%) |
Jul 20, 2005 | 55.69 | 56.45 | 55.61 | 56.44 | 199,879 | +0.66(+1.18%) |
Jul 19, 2005 | 55.22 | 55.82 | 55.22 | 55.78 | 53,905 | +0.71(+1.29%) |
Jul 18, 2005 | 54.95 | 55.42 | 54.70 | 55.07 | 67,262 | +0.04(+0.08%) |
Jul 15, 2005 | 54.91 | 55.05 | 54.42 | 55.03 | 71,238 | +0.13(+0.23%) |
Jul 14, 2005 | 56.13 | 56.16 | 54.59 | 54.90 | 230,410 | -0.85(-1.52%) |
Jul 13, 2005 | 55.97 | 56.22 | 55.63 | 55.75 | 137,228 | -0.43(-0.76%) |
Jul 12, 2005 | 55.91 | 56.41 | 55.91 | 56.18 | 169,508 | +0.24(+0.43%) |
Jul 11, 2005 | 55.28 | 56.13 | 55.12 | 55.94 | 245,357 | +1.07(+1.95%) |
Jul 08, 2005 | 53.77 | 55.09 | 53.51 | 54.87 | 136,910 | +1.18(+2.19%) |
Jul 07, 2005 | 53.01 | 53.72 | 52.98 | 53.69 | 139,454 | +0.26(+0.48%) |
Jul 06, 2005 | 53.42 | 53.83 | 53.27 | 53.44 | 157,105 | -0.02(-0.04%) |
Jul 05, 2005 | 52.56 | 53.64 | 52.56 | 53.45 | 190,180 | +0.62(+1.17%) |