Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.70 | 60.75 | 60.00 | 60.60 | 402,500 | -0.10(-0.16%) |
Sep 29, 2005 | 60.05 | 60.80 | 59.77 | 60.70 | 377,500 | +0.46(+0.76%) |
Sep 28, 2005 | 61.02 | 61.73 | 60.07 | 60.24 | 299,900 | -0.78(-1.28%) |
Sep 27, 2005 | 60.87 | 61.13 | 60.70 | 61.02 | 171,100 | +0.15(+0.25%) |
Sep 26, 2005 | 60.87 | 61.64 | 60.60 | 60.87 | 416,800 | +0.82(+1.37%) |
Sep 23, 2005 | 60.05 | 60.39 | 59.01 | 60.05 | 321,600 | +0.90(+1.52%) |
Sep 22, 2005 | 59.28 | 60.12 | 58.50 | 59.15 | 599,700 | -0.50(-0.84%) |
Sep 21, 2005 | 60.71 | 60.71 | 59.25 | 59.65 | 227,500 | -1.06(-1.75%) |
Sep 20, 2005 | 61.10 | 61.59 | 60.59 | 60.71 | 253,700 | +0.01(+0.02%) |
Sep 19, 2005 | 62.51 | 62.51 | 60.56 | 60.70 | 243,400 | -1.56(-2.51%) |
Sep 16, 2005 | 62.15 | 62.35 | 61.70 | 62.26 | 247,400 | +0.56(+0.91%) |
Sep 15, 2005 | 61.00 | 62.09 | 61.00 | 61.70 | 302,100 | +0.79(+1.30%) |
Sep 14, 2005 | 60.30 | 61.92 | 60.20 | 60.91 | 572,600 | +0.94(+1.57%) |
Sep 13, 2005 | 60.07 | 60.72 | 59.64 | 59.97 | 361,500 | -0.35(-0.58%) |
Sep 12, 2005 | 60.58 | 61.06 | 60.20 | 60.32 | 333,800 | -0.21(-0.35%) |
Sep 09, 2005 | 61.28 | 61.28 | 58.83 | 60.53 | 827,200 | -0.78(-1.27%) |
Sep 08, 2005 | 61.46 | 61.60 | 60.56 | 61.31 | 356,000 | -0.25(-0.41%) |
Sep 07, 2005 | 62.00 | 62.09 | 61.20 | 61.56 | 300,400 | -0.48(-0.77%) |
Sep 06, 2005 | 62.21 | 62.69 | 61.70 | 62.04 | 291,200 | -0.17(-0.27%) |
Sep 02, 2005 | 62.50 | 62.55 | 61.90 | 62.21 | 143,500 | -0.29(-0.46%) |
Sep 01, 2005 | 62.83 | 62.94 | 61.85 | 62.50 | 246,300 | -0.14(-0.22%) |
Aug 31, 2005 | 62.01 | 62.75 | 61.54 | 62.64 | 183,900 | +0.48(+0.77%) |
Aug 30, 2005 | 62.50 | 62.70 | 61.94 | 62.16 | 260,700 | -0.49(-0.78%) |
Aug 29, 2005 | 62.65 | 62.82 | 61.88 | 62.65 | 222,900 | +0.44(+0.71%) |
Aug 26, 2005 | 62.77 | 62.94 | 61.85 | 62.21 | 187,500 | -0.56(-0.89%) |
Aug 25, 2005 | 61.89 | 62.93 | 61.72 | 62.77 | 256,900 | +0.87(+1.41%) |
Aug 24, 2005 | 61.60 | 62.48 | 61.57 | 61.90 | 352,200 | +0.18(+0.29%) |
Aug 23, 2005 | 61.80 | 62.20 | 60.86 | 61.72 | 285,200 | -0.26(-0.42%) |
Aug 22, 2005 | 62.62 | 62.75 | 61.56 | 61.98 | 290,300 | -0.72(-1.15%) |
Aug 19, 2005 | 63.70 | 63.70 | 62.34 | 62.70 | 413,400 | -0.05(-0.08%) |
Aug 18, 2005 | 62.48 | 63.00 | 59.10 | 62.75 | 1,150,600 | +0.27(+0.43%) |
Aug 17, 2005 | 63.51 | 63.51 | 61.55 | 62.48 | 546,800 | -1.18(-1.85%) |
Aug 16, 2005 | 64.37 | 64.37 | 63.20 | 63.66 | 254,400 | -0.56(-0.87%) |
Aug 15, 2005 | 64.30 | 64.44 | 63.91 | 64.22 | 191,100 | +0.14(+0.22%) |
Aug 12, 2005 | 64.40 | 64.97 | 63.64 | 64.08 | 115,400 | -0.57(-0.88%) |
Aug 11, 2005 | 64.33 | 64.90 | 64.22 | 64.65 | 131,300 | +0.25(+0.39%) |
Aug 10, 2005 | 63.95 | 64.99 | 63.95 | 64.40 | 130,900 | +0.61(+0.96%) |
Aug 09, 2005 | 63.90 | 64.10 | 62.71 | 63.79 | 332,800 | +0.14(+0.22%) |
Aug 08, 2005 | 64.90 | 64.96 | 63.50 | 63.65 | 328,300 | -1.05(-1.62%) |
Aug 05, 2005 | 65.55 | 65.83 | 64.09 | 64.70 | 171,100 | -1.03(-1.57%) |
Aug 04, 2005 | 66.80 | 67.19 | 65.42 | 65.73 | 218,400 | -1.10(-1.65%) |
Aug 03, 2005 | 65.70 | 67.04 | 65.70 | 66.83 | 222,700 | +0.91(+1.38%) |
Aug 02, 2005 | 65.90 | 66.25 | 65.54 | 65.92 | 241,300 | +0.15(+0.23%) |
Aug 01, 2005 | 65.80 | 66.36 | 65.55 | 65.77 | 153,600 | -0.02(-0.03%) |
Jul 29, 2005 | 67.05 | 67.05 | 64.89 | 65.79 | 252,800 | -0.90(-1.35%) |
Jul 28, 2005 | 66.54 | 66.87 | 65.76 | 66.69 | 214,900 | +0.35(+0.53%) |
Jul 27, 2005 | 66.48 | 67.06 | 66.01 | 66.34 | 133,300 | +0.29(+0.44%) |
Jul 26, 2005 | 66.26 | 66.50 | 64.81 | 66.05 | 182,600 | -0.21(-0.32%) |
Jul 25, 2005 | 67.22 | 67.40 | 66.12 | 66.26 | 90,000 | -0.57(-0.85%) |
Jul 22, 2005 | 67.03 | 67.35 | 65.70 | 66.83 | 242,400 | +0.20(+0.30%) |
Jul 21, 2005 | 67.60 | 68.75 | 66.50 | 66.63 | 364,300 | -0.34(-0.51%) |
Jul 20, 2005 | 65.93 | 68.13 | 65.93 | 66.97 | 357,900 | +1.05(+1.59%) |
Jul 19, 2005 | 65.45 | 65.92 | 64.80 | 65.92 | 159,600 | +0.67(+1.03%) |
Jul 18, 2005 | 65.11 | 65.63 | 64.80 | 65.25 | 126,200 | +0.24(+0.37%) |
Jul 15, 2005 | 65.18 | 65.39 | 64.71 | 65.01 | 137,100 | -0.17(-0.26%) |
Jul 14, 2005 | 66.55 | 66.58 | 64.80 | 65.18 | 129,400 | -0.27(-0.41%) |
Jul 13, 2005 | 65.20 | 65.91 | 64.41 | 65.45 | 231,000 | +0.65(+1.00%) |
Jul 12, 2005 | 64.92 | 65.38 | 64.41 | 64.80 | 198,200 | -0.10(-0.15%) |
Jul 11, 2005 | 65.27 | 65.27 | 64.58 | 64.90 | 163,100 | -0.25(-0.38%) |
Jul 08, 2005 | 64.25 | 65.15 | 63.91 | 65.15 | 292,300 | +1.06(+1.65%) |
Jul 07, 2005 | 62.30 | 64.63 | 62.20 | 64.09 | 466,800 | +1.59(+2.54%) |
Jul 06, 2005 | 63.20 | 63.73 | 62.37 | 62.50 | 365,300 | -0.84(-1.33%) |
Jul 05, 2005 | 63.60 | 64.10 | 62.89 | 63.34 | 239,900 | -0.42(-0.66%) |