Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.54 | 61.12 | 60.37 | 60.66 | 62,820 | +0.25(+0.41%) |
Sep 29, 2005 | 59.17 | 60.70 | 58.97 | 60.41 | 58,145 | +1.31(+2.21%) |
Sep 28, 2005 | 58.48 | 59.41 | 58.48 | 59.11 | 32,432 | +0.64(+1.09%) |
Sep 27, 2005 | 58.41 | 58.95 | 58.41 | 58.47 | 64,427 | +0.13(+0.22%) |
Sep 26, 2005 | 58.63 | 59.28 | 58.34 | 58.34 | 41,052 | -0.27(-0.46%) |
Sep 23, 2005 | 58.61 | 58.91 | 58.61 | 58.61 | 34,039 | -0.07(-0.12%) |
Sep 22, 2005 | 58.20 | 59.04 | 57.95 | 58.67 | 95,107 | +0.52(+0.89%) |
Sep 21, 2005 | 59.76 | 59.76 | 57.99 | 58.15 | 90,578 | -1.51(-2.52%) |
Sep 20, 2005 | 58.55 | 60.04 | 58.55 | 59.66 | 137,328 | +1.18(+2.01%) |
Sep 19, 2005 | 57.74 | 58.61 | 57.60 | 58.48 | 61,067 | +0.81(+1.41%) |
Sep 16, 2005 | 57.36 | 57.74 | 57.25 | 57.67 | 112,492 | +0.31(+0.54%) |
Sep 15, 2005 | 57.26 | 57.36 | 56.83 | 57.36 | 26,150 | +0.20(+0.35%) |
Sep 14, 2005 | 57.50 | 57.64 | 57.05 | 57.16 | 32,140 | -0.34(-0.58%) |
Sep 13, 2005 | 58.46 | 58.57 | 57.33 | 57.50 | 45,289 | -0.99(-1.70%) |
Sep 12, 2005 | 58.30 | 58.76 | 58.11 | 58.49 | 96,422 | +1.04(+1.81%) |
Sep 09, 2005 | 57.05 | 57.50 | 56.98 | 57.45 | 29,803 | +0.36(+0.64%) |
Sep 08, 2005 | 57.46 | 57.46 | 56.93 | 57.09 | 41,344 | -0.36(-0.63%) |
Sep 07, 2005 | 57.77 | 57.77 | 57.14 | 57.45 | 49,525 | -0.22(-0.38%) |
Sep 06, 2005 | 56.94 | 57.94 | 56.80 | 57.67 | 101,243 | +0.84(+1.47%) |
Sep 02, 2005 | 57.43 | 57.47 | 56.70 | 56.83 | 24,251 | -0.55(-0.95%) |
Sep 01, 2005 | 56.23 | 57.53 | 56.08 | 57.38 | 55,954 | +1.15(+2.04%) |
Aug 31, 2005 | 56.61 | 56.61 | 55.60 | 56.23 | 115,414 | -0.60(-1.06%) |
Aug 30, 2005 | 57.67 | 57.67 | 56.53 | 56.83 | 86,779 | -0.87(-1.51%) |
Aug 29, 2005 | 57.53 | 57.72 | 57.03 | 57.70 | 53,324 | +0.10(+0.18%) |
Aug 26, 2005 | 57.51 | 57.70 | 56.71 | 57.60 | 84,150 | +0.10(+0.17%) |
Aug 25, 2005 | 57.57 | 57.68 | 57.39 | 57.50 | 67,933 | -0.16(-0.28%) |
Aug 24, 2005 | 57.95 | 58.01 | 57.57 | 57.67 | 136,013 | -0.42(-0.72%) |
Aug 23, 2005 | 58.27 | 58.36 | 57.76 | 58.09 | 92,769 | -0.10(-0.16%) |
Aug 22, 2005 | 58.46 | 58.50 | 58.09 | 58.18 | 82,397 | -0.31(-0.54%) |
Aug 19, 2005 | 58.35 | 58.82 | 58.05 | 58.50 | 45,435 | +0.14(+0.25%) |
Aug 18, 2005 | 58.15 | 58.35 | 57.70 | 58.35 | 60,775 | +0.20(+0.34%) |
Aug 17, 2005 | 57.74 | 58.97 | 57.73 | 58.15 | 50,402 | +0.38(+0.66%) |
Aug 16, 2005 | 58.49 | 58.62 | 57.69 | 57.77 | 97,298 | -0.67(-1.15%) |
Aug 15, 2005 | 57.92 | 59.28 | 57.92 | 58.44 | 209,206 | +0.66(+1.15%) |
Aug 12, 2005 | 57.58 | 58.15 | 57.44 | 57.78 | 91,162 | +0.30(+0.52%) |
Aug 11, 2005 | 57.84 | 57.88 | 57.19 | 57.48 | 106,210 | -0.36(-0.63%) |
Aug 10, 2005 | 57.03 | 57.94 | 57.03 | 57.84 | 76,845 | +0.81(+1.42%) |
Aug 09, 2005 | 56.29 | 57.21 | 56.29 | 57.03 | 60,336 | +0.75(+1.33%) |
Aug 08, 2005 | 56.34 | 57.04 | 56.22 | 56.29 | 75,530 | -0.16(-0.28%) |
Aug 05, 2005 | 57.22 | 57.22 | 56.16 | 56.44 | 122,865 | -0.78(-1.36%) |
Aug 04, 2005 | 58.15 | 58.15 | 57.11 | 57.22 | 88,533 | -0.69(-1.19%) |
Aug 03, 2005 | 57.72 | 57.97 | 57.57 | 57.91 | 96,422 | +0.09(+0.15%) |
Aug 02, 2005 | 57.75 | 58.50 | 57.55 | 57.83 | 121,258 | +0.08(+0.13%) |
Aug 01, 2005 | 58.28 | 58.45 | 57.48 | 57.75 | 87,218 | -0.43(-0.74%) |
Jul 29, 2005 | 58.20 | 58.61 | 58.06 | 58.18 | 70,709 | +0.07(+0.12%) |
Jul 28, 2005 | 58.39 | 58.56 | 58.11 | 58.11 | 193,574 | -0.27(-0.47%) |
Jul 27, 2005 | 57.59 | 58.55 | 57.12 | 58.39 | 128,270 | +0.90(+1.56%) |
Jul 26, 2005 | 56.81 | 57.56 | 56.68 | 57.49 | 135,867 | +0.68(+1.19%) |
Jul 25, 2005 | 56.23 | 56.96 | 56.07 | 56.81 | 103,872 | +0.48(+0.85%) |
Jul 22, 2005 | 56.60 | 56.61 | 56.24 | 56.33 | 148,577 | -0.27(-0.47%) |
Jul 21, 2005 | 56.92 | 56.92 | 56.44 | 56.60 | 98,905 | -0.31(-0.55%) |
Jul 20, 2005 | 57.09 | 57.09 | 56.78 | 56.92 | 169,469 | -0.10(-0.17%) |
Jul 19, 2005 | 57.02 | 58.52 | 56.63 | 57.01 | 156,466 | -0.14(-0.24%) |
Jul 18, 2005 | 57.50 | 57.71 | 56.92 | 57.15 | 68,810 | -0.18(-0.31%) |
Jul 15, 2005 | 57.44 | 57.46 | 56.42 | 57.33 | 79,475 | -0.28(-0.49%) |
Jul 14, 2005 | 57.34 | 57.69 | 57.15 | 57.61 | 63,404 | +0.29(+0.51%) |
Jul 13, 2005 | 57.79 | 57.79 | 57.05 | 57.31 | 70,709 | -0.36(-0.62%) |
Jul 12, 2005 | 57.17 | 57.85 | 57.07 | 57.67 | 91,454 | +0.50(+0.87%) |
Jul 11, 2005 | 56.35 | 57.48 | 56.35 | 57.17 | 82,981 | +0.94(+1.67%) |
Jul 08, 2005 | 56.29 | 56.63 | 55.97 | 56.23 | 133,676 | -0.30(-0.53%) |
Jul 07, 2005 | 57.39 | 57.60 | 56.44 | 56.53 | 127,394 | -0.86(-1.50%) |
Jul 06, 2005 | 56.11 | 57.39 | 56.09 | 57.39 | 152,376 | +1.40(+2.51%) |
Jul 05, 2005 | 55.75 | 56.48 | 55.72 | 55.99 | 91,893 | +0.41(+0.74%) |