Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 59.81 | 59.83 | 58.98 | 59.37 | 493,716 | -0.36(-0.60%) |
Sep 29, 2005 | 58.77 | 59.79 | 58.54 | 59.73 | 468,800 | +0.89(+1.52%) |
Sep 28, 2005 | 60.18 | 60.18 | 58.74 | 58.83 | 903,525 | -1.15(-1.92%) |
Sep 27, 2005 | 59.53 | 60.43 | 59.53 | 59.98 | 918,703 | +0.33(+0.56%) |
Sep 26, 2005 | 59.93 | 60.02 | 59.33 | 59.65 | 688,146 | +0.04(+0.07%) |
Sep 23, 2005 | 59.61 | 59.73 | 59.11 | 59.61 | 823,036 | +0.15(+0.25%) |
Sep 22, 2005 | 59.46 | 59.51 | 58.18 | 59.46 | 1,065,042 | +0.90(+1.54%) |
Sep 21, 2005 | 59.22 | 59.45 | 57.89 | 58.56 | 1,543,710 | -0.82(-1.38%) |
Sep 20, 2005 | 59.33 | 60.14 | 59.31 | 59.38 | 1,145,198 | -0.14(-0.24%) |
Sep 19, 2005 | 59.84 | 59.93 | 59.31 | 59.52 | 508,361 | -0.36(-0.60%) |
Sep 16, 2005 | 59.40 | 59.92 | 58.89 | 59.88 | 1,197,376 | +0.91(+1.54%) |
Sep 15, 2005 | 58.93 | 59.03 | 58.54 | 58.97 | 449,513 | +0.19(+0.33%) |
Sep 14, 2005 | 58.71 | 59.10 | 58.62 | 58.78 | 404,762 | -0.07(-0.11%) |
Sep 13, 2005 | 59.42 | 59.43 | 58.54 | 58.84 | 593,156 | -0.47(-0.79%) |
Sep 12, 2005 | 59.52 | 59.59 | 59.27 | 59.31 | 228,139 | -0.06(-0.10%) |
Sep 09, 2005 | 59.10 | 59.74 | 59.10 | 59.37 | 222,152 | +0.13(+0.21%) |
Sep 08, 2005 | 59.53 | 59.77 | 59.15 | 59.24 | 341,967 | -0.43(-0.73%) |
Sep 07, 2005 | 59.07 | 59.73 | 59.07 | 59.68 | 428,383 | +0.34(+0.58%) |
Sep 06, 2005 | 58.45 | 59.58 | 58.45 | 59.33 | 304,873 | +0.90(+1.54%) |
Sep 02, 2005 | 59.00 | 59.05 | 58.42 | 58.43 | 315,322 | -0.17(-0.30%) |
Sep 01, 2005 | 58.20 | 59.03 | 57.96 | 58.61 | 398,240 | +0.38(+0.64%) |
Aug 31, 2005 | 57.29 | 58.23 | 57.07 | 58.23 | 563,563 | +0.85(+1.48%) |
Aug 30, 2005 | 58.02 | 58.19 | 57.06 | 57.38 | 576,522 | -0.93(-1.59%) |
Aug 29, 2005 | 58.14 | 58.33 | 57.64 | 58.31 | 394,927 | +0.11(+0.19%) |
Aug 26, 2005 | 58.85 | 59.03 | 58.20 | 58.20 | 390,392 | -0.80(-1.36%) |
Aug 25, 2005 | 58.98 | 59.13 | 58.81 | 59.00 | 367,345 | +0.16(+0.27%) |
Aug 24, 2005 | 59.29 | 59.93 | 58.77 | 58.84 | 650,423 | -0.16(-0.27%) |
Aug 23, 2005 | 59.45 | 59.65 | 59.00 | 59.00 | 482,752 | -0.53(-0.88%) |
Aug 22, 2005 | 59.37 | 59.93 | 59.05 | 59.53 | 278,032 | +0.06(+0.10%) |
Aug 19, 2005 | 59.83 | 60.03 | 59.08 | 59.47 | 416,388 | -0.05(-0.08%) |
Aug 18, 2005 | 59.14 | 59.68 | 58.74 | 59.52 | 352,261 | +0.48(+0.80%) |
Aug 17, 2005 | 58.86 | 59.38 | 58.66 | 59.04 | 417,182 | +0.19(+0.33%) |
Aug 16, 2005 | 59.92 | 60.12 | 58.85 | 58.85 | 281,039 | -1.06(-1.77%) |
Aug 15, 2005 | 59.66 | 60.26 | 59.53 | 59.91 | 294,569 | +0.12(+0.20%) |
Aug 12, 2005 | 59.97 | 60.02 | 59.50 | 59.79 | 340,346 | -0.29(-0.49%) |
Aug 11, 2005 | 59.31 | 60.08 | 59.03 | 60.08 | 431,531 | +0.65(+1.09%) |
Aug 10, 2005 | 59.31 | 59.90 | 59.22 | 59.43 | 594,231 | +0.31(+0.52%) |
Aug 09, 2005 | 59.42 | 59.58 | 58.83 | 59.13 | 350,224 | -0.10(-0.17%) |
Aug 08, 2005 | 59.52 | 59.57 | 59.17 | 59.23 | 336,961 | -0.13(-0.22%) |
Aug 05, 2005 | 60.06 | 60.06 | 59.23 | 59.36 | 464,002 | -0.53(-0.89%) |
Aug 04, 2005 | 61.28 | 61.40 | 59.85 | 59.89 | 469,690 | -1.45(-2.36%) |
Aug 03, 2005 | 60.60 | 61.39 | 60.35 | 61.34 | 541,979 | +0.81(+1.34%) |
Aug 02, 2005 | 59.91 | 60.62 | 59.81 | 60.53 | 369,564 | +0.49(+0.82%) |
Aug 01, 2005 | 59.68 | 60.32 | 59.60 | 60.04 | 395,640 | +0.46(+0.77%) |
Jul 29, 2005 | 60.15 | 60.43 | 59.39 | 59.58 | 646,045 | -0.77(-1.27%) |
Jul 28, 2005 | 59.93 | 60.60 | 59.93 | 60.35 | 567,520 | +0.36(+0.60%) |
Jul 27, 2005 | 61.18 | 61.47 | 59.96 | 59.99 | 892,730 | -1.36(-2.21%) |
Jul 26, 2005 | 60.43 | 61.41 | 60.38 | 61.35 | 767,982 | +0.73(+1.20%) |
Jul 25, 2005 | 60.28 | 60.75 | 60.23 | 60.63 | 837,305 | +0.29(+0.48%) |
Jul 22, 2005 | 60.02 | 60.51 | 59.81 | 60.33 | 591,030 | +0.43(+0.71%) |
Jul 21, 2005 | 60.07 | 60.33 | 59.42 | 59.91 | 526,971 | -0.16(-0.26%) |
Jul 20, 2005 | 59.35 | 60.43 | 59.35 | 60.07 | 1,024,625 | +0.48(+0.81%) |
Jul 19, 2005 | 58.62 | 59.58 | 58.62 | 59.58 | 661,513 | +0.95(+1.62%) |
Jul 18, 2005 | 58.80 | 59.04 | 58.55 | 58.63 | 393,367 | -0.44(-0.75%) |
Jul 15, 2005 | 59.29 | 59.33 | 58.85 | 59.08 | 669,159 | -0.02(-0.04%) |
Jul 14, 2005 | 58.64 | 59.18 | 58.49 | 59.10 | 810,156 | +0.43(+0.72%) |
Jul 13, 2005 | 57.78 | 58.68 | 57.74 | 58.68 | 1,380,970 | +0.97(+1.68%) |
Jul 12, 2005 | 58.18 | 58.28 | 57.42 | 57.71 | 1,260,729 | -0.21(-0.36%) |
Jul 11, 2005 | 58.49 | 58.82 | 57.58 | 57.92 | 1,264,829 | -0.33(-0.56%) |
Jul 08, 2005 | 57.94 | 58.64 | 57.73 | 58.24 | 1,444,204 | +0.25(+0.43%) |
Jul 07, 2005 | 57.42 | 58.10 | 57.18 | 57.99 | 1,517,965 | +0.75(+1.31%) |
Jul 06, 2005 | 58.52 | 58.68 | 57.22 | 57.24 | 5,515,000 | -3.91(-6.39%) |
Jul 05, 2005 | 61.18 | 61.53 | 60.67 | 61.15 | 615,300 | -0.16(-0.26%) |