Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 81.53 | 81.79 | 81.19 | 81.19 | 8,778 | -1.16(-1.41%) |
Sep 29, 2005 | 82.65 | 83.02 | 82.31 | 82.35 | 2,404 | -0.55(-0.67%) |
Sep 28, 2005 | 83.08 | 84.02 | 82.90 | 82.90 | 604 | -0.15(-0.18%) |
Sep 27, 2005 | 83.14 | 83.67 | 82.93 | 83.05 | 2,422 | -0.04(-0.05%) |
Sep 26, 2005 | 81.00 | 83.09 | 81.00 | 83.09 | 8,759 | +1.12(+1.37%) |
Sep 23, 2005 | 81.97 | 82.70 | 79.29 | 81.97 | 14,309 | +3.65(+4.67%) |
Sep 22, 2005 | 78.59 | 78.93 | 77.99 | 78.31 | 6,859 | -1.28(-1.61%) |
Sep 21, 2005 | 80.42 | 80.43 | 79.40 | 79.59 | 3,202 | -0.83(-1.03%) |
Sep 20, 2005 | 79.25 | 80.43 | 79.25 | 80.43 | 4,225 | +0.19(+0.24%) |
Sep 19, 2005 | 80.43 | 80.43 | 80.23 | 80.23 | 1,216 | +0.38(+0.47%) |
Sep 16, 2005 | 80.35 | 80.35 | 79.28 | 79.85 | 2,991 | +0.15(+0.19%) |
Sep 15, 2005 | 79.28 | 79.70 | 79.28 | 79.70 | 528 | -0.43(-0.54%) |
Sep 14, 2005 | 80.63 | 80.63 | 80.05 | 80.13 | 880 | -0.63(-0.78%) |
Sep 13, 2005 | 81.78 | 81.78 | 80.76 | 80.76 | 595 | -0.12(-0.14%) |
Sep 12, 2005 | 81.77 | 81.77 | 80.66 | 80.88 | 1,301 | -0.91(-1.12%) |
Sep 09, 2005 | 81.71 | 81.79 | 81.71 | 81.79 | 1,429 | +0.05(+0.06%) |
Sep 08, 2005 | 80.94 | 81.75 | 80.90 | 81.74 | 1,439 | +0.88(+1.09%) |
Sep 07, 2005 | 80.87 | 80.93 | 80.30 | 80.86 | 5,138 | +0.65(+0.82%) |
Sep 06, 2005 | 75.66 | 80.21 | 75.66 | 80.21 | 3,020 | +3.46(+4.51%) |
Sep 02, 2005 | 77.76 | 77.76 | 76.51 | 76.74 | 10,244 | +0.19(+0.25%) |
Sep 01, 2005 | 75.67 | 78.41 | 75.67 | 76.55 | 10,732 | +0.89(+1.17%) |
Aug 31, 2005 | 78.99 | 80.40 | 75.67 | 75.67 | 40,070 | -3.73(-4.70%) |
Aug 30, 2005 | 79.06 | 79.76 | 79.06 | 79.40 | 1,542 | -0.38(-0.48%) |
Aug 29, 2005 | 79.23 | 79.78 | 78.80 | 79.78 | 1,571 | +0.27(+0.34%) |
Aug 26, 2005 | 79.24 | 79.51 | 79.24 | 79.51 | 1,057 | -0.23(-0.29%) |
Aug 25, 2005 | 79.74 | 79.75 | 79.74 | 79.74 | 2,790 | +0.00(+0.00%) |
Aug 24, 2005 | 79.74 | 79.84 | 79.23 | 79.74 | 1,173 | -0.55(-0.68%) |
Aug 23, 2005 | 80.88 | 80.88 | 79.56 | 80.29 | 1,027 | -1.15(-1.41%) |
Aug 22, 2005 | 81.73 | 81.73 | 81.44 | 81.44 | 921 | +0.85(+1.05%) |
Aug 19, 2005 | 80.60 | 81.60 | 79.37 | 80.60 | 2,913 | -1.25(-1.53%) |
Aug 18, 2005 | 81.45 | 81.85 | 81.45 | 81.85 | 2,284 | +0.73(+0.89%) |
Aug 17, 2005 | 81.56 | 81.56 | 81.12 | 81.12 | 3,849 | -0.74(-0.90%) |
Aug 16, 2005 | 81.79 | 81.86 | 81.79 | 81.86 | 2,036 | -0.27(-0.33%) |
Aug 15, 2005 | 82.14 | 82.16 | 82.13 | 82.13 | 1,308 | -0.11(-0.13%) |
Aug 12, 2005 | 82.24 | 82.24 | 82.24 | 82.24 | 494 | -0.88(-1.06%) |
Aug 11, 2005 | 82.46 | 83.12 | 82.20 | 83.12 | 2,067 | +1.25(+1.53%) |
Aug 10, 2005 | 82.81 | 82.81 | 81.86 | 81.86 | 1,762 | -0.95(-1.14%) |
Aug 09, 2005 | 83.83 | 83.83 | 82.75 | 82.81 | 8,040 | -1.00(-1.20%) |
Aug 08, 2005 | 81.96 | 83.81 | 81.79 | 83.81 | 9,824 | +1.89(+2.30%) |
Aug 05, 2005 | 82.52 | 82.53 | 81.59 | 81.92 | 2,928 | -0.01(-0.02%) |
Aug 04, 2005 | 81.22 | 81.94 | 81.22 | 81.94 | 2,824 | +0.48(+0.59%) |
Aug 03, 2005 | 81.95 | 81.95 | 80.95 | 81.45 | 4,737 | -0.67(-0.82%) |
Aug 02, 2005 | 80.55 | 82.13 | 77.89 | 82.13 | 14,921 | +2.19(+2.74%) |
Aug 01, 2005 | 80.60 | 80.60 | 78.50 | 79.94 | 1,760 | +1.44(+1.84%) |
Jul 29, 2005 | 78.30 | 78.50 | 77.87 | 78.50 | 1,192 | +0.11(+0.14%) |
Jul 28, 2005 | 80.51 | 80.51 | 78.29 | 78.39 | 3,050 | +0.20(+0.26%) |
Jul 27, 2005 | 80.13 | 80.13 | 78.18 | 78.18 | 2,158 | -2.92(-3.61%) |
Jul 26, 2005 | 83.13 | 83.13 | 79.76 | 81.11 | 6,530 | -1.59(-1.92%) |
Jul 25, 2005 | 83.15 | 83.15 | 82.67 | 82.69 | 4,419 | +0.20(+0.24%) |
Jul 22, 2005 | 82.39 | 83.47 | 82.39 | 82.50 | 917 | +0.30(+0.36%) |
Jul 21, 2005 | 81.96 | 82.20 | 80.95 | 82.20 | 3,465 | +1.11(+1.37%) |
Jul 20, 2005 | 82.46 | 82.46 | 81.06 | 81.09 | 3,471 | -1.37(-1.67%) |
Jul 19, 2005 | 80.08 | 82.46 | 79.44 | 82.46 | 2,640 | +1.65(+2.04%) |
Jul 18, 2005 | 79.24 | 83.61 | 78.71 | 80.81 | 12,185 | +3.01(+3.87%) |
Jul 15, 2005 | 77.80 | 77.80 | 77.80 | 77.80 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 76.85 | 79.70 | 76.85 | 77.80 | 10,219 | -1.04(-1.31%) |
Jul 13, 2005 | 79.74 | 79.74 | 78.84 | 78.84 | 3,219 | -0.90(-1.13%) |
Jul 12, 2005 | 79.07 | 79.74 | 78.49 | 79.74 | 65,765 | +1.83(+2.35%) |
Jul 11, 2005 | 79.65 | 79.74 | 77.90 | 77.90 | 2,234 | -0.72(-0.92%) |
Jul 08, 2005 | 80.43 | 80.43 | 78.35 | 78.63 | 6,330 | -1.03(-1.29%) |
Jul 07, 2005 | 79.31 | 79.74 | 77.55 | 79.66 | 1,478 | +1.32(+1.68%) |
Jul 06, 2005 | 78.95 | 79.36 | 78.34 | 78.34 | 2,294 | -1.45(-1.82%) |
Jul 05, 2005 | 78.82 | 79.79 | 78.82 | 79.79 | 1,320 | +1.26(+1.61%) |