Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 76.80 | 78.60 | 76.40 | 77.60 | 218,490 | +0.80(+1.04%) |
Sep 29, 2005 | 76.80 | 78.20 | 75.82 | 76.80 | 115,650 | -0.20(-0.26%) |
Sep 28, 2005 | 79.00 | 79.60 | 76.60 | 77.00 | 126,980 | -2.00(-2.53%) |
Sep 27, 2005 | 79.40 | 80.20 | 78.80 | 79.00 | 134,955 | -0.80(-1.00%) |
Sep 26, 2005 | 80.40 | 81.40 | 79.60 | 79.80 | 147,260 | -0.20(-0.25%) |
Sep 23, 2005 | 80.00 | 81.80 | 79.20 | 80.00 | 217,990 | -1.40(-1.72%) |
Sep 22, 2005 | 72.00 | 82.00 | 72.00 | 81.40 | 877,030 | +8.40(+11.51%) |
Sep 21, 2005 | 75.60 | 76.60 | 72.40 | 73.00 | 293,450 | -3.60(-4.70%) |
Sep 20, 2005 | 79.00 | 79.20 | 75.20 | 76.60 | 267,755 | -2.40(-3.04%) |
Sep 19, 2005 | 80.00 | 80.60 | 78.20 | 79.00 | 189,200 | -1.00(-1.25%) |
Sep 16, 2005 | 80.40 | 80.80 | 78.60 | 80.00 | 310,860 | -1.00(-1.23%) |
Sep 15, 2005 | 82.00 | 82.40 | 79.80 | 81.00 | 137,410 | -1.00(-1.22%) |
Sep 14, 2005 | 83.00 | 84.60 | 82.00 | 82.00 | 160,155 | -1.60(-1.91%) |
Sep 13, 2005 | 85.00 | 85.40 | 83.00 | 83.60 | 137,435 | -2.00(-2.34%) |
Sep 12, 2005 | 84.40 | 85.60 | 83.40 | 85.60 | 145,200 | +0.80(+0.94%) |
Sep 09, 2005 | 84.40 | 85.60 | 84.20 | 84.80 | 156,180 | +0.40(+0.47%) |
Sep 08, 2005 | 84.20 | 85.20 | 83.00 | 84.40 | 117,875 | +0.00(+0.00%) |
Sep 07, 2005 | 82.20 | 85.60 | 81.60 | 84.40 | 273,885 | +2.40(+2.93%) |
Sep 06, 2005 | 80.00 | 82.60 | 79.80 | 82.00 | 193,525 | +2.60(+3.27%) |
Sep 02, 2005 | 79.40 | 80.40 | 78.20 | 79.40 | 232,770 | -0.20(-0.25%) |
Sep 01, 2005 | 80.60 | 82.00 | 78.20 | 79.60 | 262,805 | -2.00(-2.45%) |
Aug 31, 2005 | 82.20 | 82.40 | 80.00 | 81.60 | 266,180 | -1.00(-1.21%) |
Aug 30, 2005 | 84.00 | 84.00 | 81.80 | 82.60 | 320,445 | -2.20(-2.59%) |
Aug 29, 2005 | 84.00 | 85.00 | 83.60 | 84.80 | 101,500 | +0.20(+0.24%) |
Aug 26, 2005 | 85.00 | 85.20 | 83.60 | 84.60 | 91,765 | -1.20(-1.40%) |
Aug 25, 2005 | 82.40 | 86.00 | 81.00 | 85.80 | 381,275 | +3.20(+3.87%) |
Aug 24, 2005 | 84.00 | 84.40 | 82.40 | 82.60 | 194,375 | -2.00(-2.36%) |
Aug 23, 2005 | 84.00 | 84.80 | 83.20 | 84.60 | 124,480 | +0.40(+0.48%) |
Aug 22, 2005 | 87.40 | 87.80 | 83.40 | 84.20 | 308,395 | -2.80(-3.22%) |
Aug 19, 2005 | 88.20 | 88.40 | 84.60 | 87.00 | 235,985 | -1.60(-1.81%) |
Aug 18, 2005 | 88.40 | 88.60 | 88.00 | 88.60 | 249,635 | +0.00(+0.00%) |
Aug 17, 2005 | 88.00 | 89.60 | 88.00 | 88.60 | 838,605 | +0.20(+0.23%) |
Aug 16, 2005 | 90.00 | 91.00 | 87.60 | 88.40 | 798,255 | -3.60(-3.91%) |
Aug 15, 2005 | 95.40 | 95.40 | 91.80 | 92.00 | 279,440 | -3.40(-3.56%) |
Aug 12, 2005 | 94.00 | 95.40 | 93.00 | 95.40 | 172,570 | +0.60(+0.63%) |
Aug 11, 2005 | 96.40 | 96.60 | 93.60 | 94.80 | 124,680 | -1.60(-1.66%) |
Aug 10, 2005 | 92.60 | 96.60 | 92.60 | 96.40 | 271,685 | +3.80(+4.10%) |
Aug 09, 2005 | 91.20 | 93.00 | 91.20 | 92.60 | 88,930 | +0.60(+0.65%) |
Aug 08, 2005 | 92.20 | 93.00 | 90.80 | 92.00 | 143,445 | -0.20(-0.22%) |
Aug 05, 2005 | 94.40 | 94.40 | 91.00 | 92.20 | 149,095 | -1.80(-1.91%) |
Aug 04, 2005 | 93.80 | 96.40 | 93.00 | 94.00 | 205,375 | -0.80(-0.84%) |
Aug 03, 2005 | 96.00 | 96.00 | 92.00 | 94.80 | 208,870 | -1.20(-1.25%) |
Aug 02, 2005 | 92.60 | 97.00 | 92.60 | 96.00 | 470,055 | +3.20(+3.45%) |
Aug 01, 2005 | 89.80 | 92.80 | 89.80 | 92.80 | 193,695 | +3.00(+3.34%) |
Jul 29, 2005 | 89.40 | 90.40 | 88.40 | 89.80 | 315,655 | -0.20(-0.22%) |
Jul 28, 2005 | 87.60 | 90.00 | 87.60 | 90.00 | 325,790 | +2.40(+2.74%) |
Jul 27, 2005 | 87.20 | 88.00 | 87.00 | 87.60 | 73,655 | +0.20(+0.23%) |
Jul 26, 2005 | 88.00 | 88.40 | 87.20 | 87.40 | 107,350 | +0.00(+0.00%) |
Jul 25, 2005 | 84.00 | 88.20 | 84.00 | 87.40 | 247,765 | +2.40(+2.82%) |
Jul 22, 2005 | 85.40 | 86.40 | 84.80 | 85.00 | 169,590 | -1.00(-1.16%) |
Jul 21, 2005 | 86.60 | 87.60 | 85.20 | 86.00 | 161,040 | -0.80(-0.92%) |
Jul 20, 2005 | 85.00 | 88.20 | 84.40 | 86.80 | 228,565 | +1.80(+2.12%) |
Jul 19, 2005 | 85.60 | 86.00 | 83.80 | 85.00 | 141,840 | -0.80(-0.93%) |
Jul 18, 2005 | 83.20 | 86.00 | 83.00 | 85.80 | 146,930 | +2.00(+2.39%) |
Jul 15, 2005 | 84.00 | 85.00 | 83.60 | 83.80 | 73,480 | -0.40(-0.48%) |
Jul 14, 2005 | 86.60 | 87.20 | 82.80 | 84.20 | 257,555 | -2.40(-2.77%) |
Jul 13, 2005 | 87.80 | 88.00 | 84.40 | 86.60 | 177,995 | -1.40(-1.59%) |
Jul 12, 2005 | 86.60 | 88.20 | 85.20 | 88.00 | 242,870 | +0.00(+0.00%) |
Jul 11, 2005 | 85.40 | 88.00 | 84.60 | 88.00 | 188,630 | +2.60(+3.04%) |
Jul 08, 2005 | 84.00 | 86.40 | 82.60 | 85.40 | 210,310 | +2.00(+2.40%) |
Jul 07, 2005 | 80.60 | 83.80 | 80.60 | 83.40 | 171,185 | +1.00(+1.21%) |
Jul 06, 2005 | 83.60 | 84.40 | 82.20 | 82.40 | 136,850 | -0.60(-0.72%) |
Jul 05, 2005 | 80.40 | 85.60 | 80.40 | 83.00 | 434,435 | -2.00(-2.35%) |