Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 67.58 | 68.05 | 65.85 | 65.99 | 278,600 | -1.58(-2.34%) |
Sep 29, 2005 | 66.80 | 68.22 | 66.80 | 67.57 | 163,600 | +0.92(+1.38%) |
Sep 28, 2005 | 65.56 | 66.69 | 65.07 | 66.65 | 143,600 | +1.10(+1.68%) |
Sep 27, 2005 | 64.50 | 65.65 | 64.20 | 65.55 | 140,800 | +1.15(+1.79%) |
Sep 26, 2005 | 63.40 | 64.71 | 63.36 | 64.40 | 126,000 | +0.90(+1.42%) |
Sep 23, 2005 | 63.04 | 64.07 | 62.18 | 63.50 | 98,700 | -0.40(-0.63%) |
Sep 22, 2005 | 64.40 | 64.50 | 63.03 | 63.90 | 159,500 | -0.29(-0.45%) |
Sep 21, 2005 | 65.00 | 65.22 | 64.19 | 64.19 | 176,500 | -0.12(-0.19%) |
Sep 20, 2005 | 63.99 | 64.99 | 63.71 | 64.31 | 211,200 | +0.31(+0.48%) |
Sep 19, 2005 | 61.56 | 64.06 | 61.56 | 64.00 | 145,100 | +2.50(+4.07%) |
Sep 16, 2005 | 60.85 | 61.72 | 60.67 | 61.50 | 301,500 | +1.10(+1.82%) |
Sep 15, 2005 | 60.50 | 60.99 | 60.01 | 60.40 | 120,100 | +0.09(+0.15%) |
Sep 14, 2005 | 60.26 | 60.65 | 59.96 | 60.31 | 94,600 | +0.30(+0.50%) |
Sep 13, 2005 | 60.60 | 60.81 | 59.90 | 60.01 | 153,400 | -0.34(-0.56%) |
Sep 12, 2005 | 59.40 | 60.35 | 58.99 | 60.35 | 234,200 | +0.75(+1.26%) |
Sep 09, 2005 | 58.87 | 59.65 | 58.76 | 59.60 | 87,200 | +0.93(+1.59%) |
Sep 08, 2005 | 59.50 | 59.64 | 58.35 | 58.67 | 84,400 | -0.68(-1.15%) |
Sep 07, 2005 | 58.95 | 59.55 | 58.05 | 59.35 | 133,500 | +0.60(+1.02%) |
Sep 06, 2005 | 58.50 | 58.95 | 57.04 | 58.75 | 159,100 | +0.33(+0.56%) |
Sep 02, 2005 | 60.15 | 60.15 | 58.12 | 58.42 | 74,100 | -1.73(-2.88%) |
Sep 01, 2005 | 60.44 | 61.00 | 59.25 | 60.15 | 157,900 | -0.01(-0.02%) |
Aug 31, 2005 | 58.15 | 60.53 | 58.15 | 60.16 | 142,800 | +2.06(+3.55%) |
Aug 30, 2005 | 57.74 | 58.25 | 57.35 | 58.10 | 103,900 | +0.63(+1.10%) |
Aug 29, 2005 | 57.10 | 58.01 | 56.98 | 57.47 | 95,300 | +0.64(+1.13%) |
Aug 26, 2005 | 57.42 | 57.50 | 56.45 | 56.83 | 97,800 | -0.58(-1.01%) |
Aug 25, 2005 | 58.00 | 58.00 | 57.20 | 57.41 | 93,300 | -0.69(-1.19%) |
Aug 24, 2005 | 57.26 | 58.96 | 57.26 | 58.10 | 79,600 | +0.80(+1.40%) |
Aug 23, 2005 | 57.48 | 57.65 | 56.56 | 57.30 | 102,100 | +0.07(+0.12%) |
Aug 22, 2005 | 57.37 | 57.85 | 56.75 | 57.23 | 79,400 | -28.82(-33.49%) |
Aug 19, 2005 | 85.56 | 86.60 | 85.56 | 86.05 | 73,800 | +0.68(+0.80%) |
Aug 18, 2005 | 84.85 | 86.06 | 84.54 | 85.37 | 82,400 | +0.18(+0.21%) |
Aug 17, 2005 | 87.03 | 87.65 | 85.18 | 85.19 | 91,500 | -1.84(-2.11%) |
Aug 16, 2005 | 88.34 | 88.55 | 87.02 | 87.03 | 91,200 | -1.31(-1.48%) |
Aug 15, 2005 | 88.65 | 88.65 | 87.75 | 88.34 | 124,500 | -0.31(-0.35%) |
Aug 12, 2005 | 90.30 | 90.40 | 87.30 | 88.65 | 135,700 | -1.51(-1.67%) |
Aug 11, 2005 | 90.25 | 91.39 | 89.64 | 90.16 | 118,300 | -0.05(-0.06%) |
Aug 10, 2005 | 89.25 | 90.31 | 89.25 | 90.21 | 86,600 | +1.20(+1.35%) |
Aug 09, 2005 | 90.00 | 90.03 | 88.75 | 89.01 | 50,900 | -0.99(-1.10%) |
Aug 08, 2005 | 90.05 | 90.60 | 89.54 | 90.00 | 65,600 | +0.40(+0.45%) |
Aug 05, 2005 | 90.25 | 90.33 | 88.20 | 89.60 | 96,000 | -0.40(-0.44%) |
Aug 04, 2005 | 90.37 | 90.73 | 89.81 | 90.00 | 73,300 | -0.37(-0.41%) |
Aug 03, 2005 | 90.88 | 91.76 | 90.05 | 90.37 | 158,700 | -1.11(-1.21%) |
Aug 02, 2005 | 87.85 | 91.96 | 87.50 | 91.48 | 262,700 | +3.63(+4.13%) |
Aug 01, 2005 | 86.89 | 89.44 | 84.96 | 87.85 | 308,500 | +0.96(+1.10%) |
Jul 29, 2005 | 85.00 | 87.65 | 84.16 | 86.89 | 215,400 | -0.61(-0.70%) |
Jul 28, 2005 | 90.00 | 90.25 | 87.26 | 87.50 | 157,200 | -0.50(-0.57%) |
Jul 27, 2005 | 86.76 | 88.00 | 85.80 | 88.00 | 78,600 | +1.09(+1.25%) |
Jul 26, 2005 | 86.90 | 87.46 | 86.10 | 86.91 | 77,900 | -0.41(-0.47%) |
Jul 25, 2005 | 87.00 | 88.39 | 86.40 | 87.32 | 187,200 | +0.79(+0.91%) |
Jul 22, 2005 | 82.40 | 86.53 | 82.40 | 86.53 | 112,300 | +4.33(+5.27%) |
Jul 21, 2005 | 83.05 | 83.05 | 81.87 | 82.20 | 85,700 | -0.30(-0.36%) |
Jul 20, 2005 | 83.00 | 83.11 | 81.61 | 82.50 | 96,200 | +0.65(+0.79%) |
Jul 19, 2005 | 79.16 | 81.85 | 78.75 | 81.85 | 83,300 | +2.69(+3.40%) |
Jul 18, 2005 | 80.43 | 80.45 | 78.92 | 79.16 | 73,200 | -1.27(-1.58%) |
Jul 15, 2005 | 81.04 | 81.11 | 80.16 | 80.43 | 67,400 | -0.57(-0.70%) |
Jul 14, 2005 | 82.50 | 82.51 | 80.50 | 81.00 | 108,700 | -0.99(-1.21%) |
Jul 13, 2005 | 83.18 | 83.38 | 81.80 | 81.99 | 38,300 | -1.19(-1.43%) |
Jul 12, 2005 | 82.10 | 83.60 | 81.50 | 83.18 | 63,800 | +1.18(+1.44%) |
Jul 11, 2005 | 81.24 | 82.00 | 80.69 | 82.00 | 73,500 | +0.76(+0.94%) |
Jul 08, 2005 | 80.50 | 81.51 | 80.50 | 81.24 | 60,000 | +0.79(+0.98%) |
Jul 07, 2005 | 79.95 | 80.45 | 78.69 | 80.45 | 82,800 | +0.01(+0.01%) |
Jul 06, 2005 | 80.70 | 81.25 | 80.37 | 80.44 | 77,400 | -0.26(-0.32%) |
Jul 05, 2005 | 78.95 | 81.17 | 78.91 | 80.70 | 92,500 | +1.79(+2.27%) |