Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 59.79 | 60.79 | 59.60 | 60.37 | 717,184 | +0.58(+0.97%) |
Sep 29, 2005 | 57.95 | 59.79 | 57.80 | 59.79 | 967,417 | +1.37(+2.35%) |
Sep 28, 2005 | 60.27 | 60.27 | 58.22 | 58.42 | 1,072,827 | -1.86(-3.08%) |
Sep 27, 2005 | 61.07 | 61.66 | 60.18 | 60.27 | 679,426 | -0.64(-1.05%) |
Sep 26, 2005 | 61.34 | 62.48 | 60.79 | 60.91 | 657,806 | -0.29(-0.47%) |
Sep 23, 2005 | 61.20 | 62.06 | 60.83 | 61.20 | 928,418 | -0.67(-1.08%) |
Sep 22, 2005 | 59.07 | 61.95 | 59.02 | 61.87 | 1,279,924 | +1.90(+3.18%) |
Sep 21, 2005 | 62.68 | 62.68 | 59.53 | 59.96 | 1,508,020 | -2.72(-4.33%) |
Sep 20, 2005 | 62.74 | 63.80 | 62.45 | 62.68 | 1,121,757 | -0.10(-0.15%) |
Sep 19, 2005 | 64.16 | 64.16 | 62.50 | 62.78 | 1,193,548 | -1.64(-2.55%) |
Sep 16, 2005 | 66.22 | 66.26 | 64.28 | 64.42 | 853,421 | -1.31(-2.00%) |
Sep 15, 2005 | 65.40 | 66.46 | 64.85 | 65.74 | 570,292 | +0.16(+0.25%) |
Sep 14, 2005 | 68.36 | 68.36 | 65.46 | 65.57 | 1,820,011 | -2.78(-4.07%) |
Sep 13, 2005 | 69.54 | 69.55 | 68.14 | 68.36 | 535,534 | -0.86(-1.24%) |
Sep 12, 2005 | 68.59 | 69.48 | 68.59 | 69.22 | 398,573 | +0.36(+0.52%) |
Sep 09, 2005 | 68.85 | 69.35 | 68.39 | 68.86 | 745,114 | +0.01(+0.01%) |
Sep 08, 2005 | 69.35 | 69.61 | 68.29 | 68.85 | 643,324 | -1.44(-2.05%) |
Sep 07, 2005 | 70.19 | 70.87 | 68.97 | 70.29 | 710,977 | +0.10(+0.14%) |
Sep 06, 2005 | 68.35 | 70.24 | 68.21 | 70.19 | 1,221,892 | +3.20(+4.78%) |
Sep 02, 2005 | 69.42 | 69.42 | 66.46 | 66.99 | 2,367,959 | -2.61(-3.75%) |
Sep 01, 2005 | 72.50 | 72.51 | 69.47 | 69.60 | 1,736,324 | -3.10(-4.27%) |
Aug 31, 2005 | 70.96 | 72.73 | 70.33 | 72.71 | 1,016,140 | +1.39(+1.95%) |
Aug 30, 2005 | 70.00 | 71.47 | 69.78 | 71.31 | 615,083 | +1.31(+1.88%) |
Aug 29, 2005 | 68.88 | 70.84 | 68.67 | 70.00 | 1,381,197 | -1.35(-1.90%) |
Aug 26, 2005 | 71.35 | 72.94 | 71.22 | 71.35 | 373,953 | -1.57(-2.15%) |
Aug 25, 2005 | 72.89 | 74.15 | 72.83 | 72.92 | 379,953 | +0.00(+0.00%) |
Aug 24, 2005 | 71.83 | 73.65 | 71.65 | 72.92 | 415,538 | +0.69(+0.95%) |
Aug 23, 2005 | 72.48 | 73.29 | 71.73 | 72.23 | 443,675 | -0.41(-0.56%) |
Aug 22, 2005 | 72.36 | 72.91 | 71.58 | 72.64 | 379,022 | +0.29(+0.40%) |
Aug 19, 2005 | 72.70 | 73.04 | 72.09 | 72.35 | 407,780 | -0.73(-0.99%) |
Aug 18, 2005 | 73.71 | 73.85 | 72.40 | 73.07 | 686,357 | -1.17(-1.58%) |
Aug 17, 2005 | 75.43 | 75.44 | 74.11 | 74.24 | 468,192 | -1.55(-2.04%) |
Aug 16, 2005 | 75.99 | 76.72 | 75.73 | 75.79 | 443,158 | -0.21(-0.28%) |
Aug 15, 2005 | 75.40 | 76.20 | 75.35 | 76.00 | 360,195 | +0.70(+0.92%) |
Aug 12, 2005 | 75.31 | 75.57 | 74.56 | 75.31 | 386,367 | -0.44(-0.57%) |
Aug 11, 2005 | 74.53 | 75.95 | 74.51 | 75.74 | 487,329 | +1.27(+1.70%) |
Aug 10, 2005 | 74.59 | 75.37 | 74.40 | 74.47 | 530,569 | +0.17(+0.23%) |
Aug 09, 2005 | 72.57 | 74.40 | 72.57 | 74.30 | 858,386 | +1.83(+2.52%) |
Aug 08, 2005 | 74.44 | 74.73 | 71.00 | 72.47 | 1,885,698 | -2.64(-3.51%) |
Aug 05, 2005 | 77.09 | 77.10 | 74.75 | 75.11 | 1,036,208 | -2.30(-2.97%) |
Aug 04, 2005 | 78.47 | 78.47 | 77.38 | 77.41 | 350,988 | -1.52(-1.92%) |
Aug 03, 2005 | 78.46 | 79.17 | 78.20 | 78.93 | 364,333 | +0.47(+0.60%) |
Aug 02, 2005 | 78.57 | 79.21 | 78.11 | 78.46 | 341,161 | -0.12(-0.15%) |
Aug 01, 2005 | 78.68 | 78.97 | 76.87 | 78.57 | 613,014 | -0.11(-0.14%) |
Jul 29, 2005 | 79.86 | 79.86 | 78.55 | 78.68 | 322,541 | -1.18(-1.48%) |
Jul 28, 2005 | 77.99 | 79.95 | 77.99 | 79.86 | 685,219 | +1.95(+2.51%) |
Jul 27, 2005 | 78.64 | 78.65 | 76.04 | 77.91 | 1,718,738 | -1.70(-2.14%) |
Jul 26, 2005 | 80.04 | 81.69 | 78.98 | 79.61 | 1,007,761 | -0.44(-0.54%) |
Jul 25, 2005 | 80.04 | 80.62 | 79.30 | 80.04 | 375,505 | -0.37(-0.46%) |
Jul 22, 2005 | 79.54 | 80.46 | 78.76 | 80.41 | 557,568 | +0.87(+1.09%) |
Jul 21, 2005 | 81.63 | 81.63 | 79.28 | 79.54 | 444,813 | -2.09(-2.56%) |
Jul 20, 2005 | 81.20 | 82.06 | 80.67 | 81.63 | 292,438 | +0.23(+0.29%) |
Jul 19, 2005 | 80.82 | 81.83 | 80.40 | 81.40 | 289,232 | +1.00(+1.24%) |
Jul 18, 2005 | 81.67 | 81.76 | 80.30 | 80.40 | 301,645 | -1.51(-1.84%) |
Jul 15, 2005 | 81.30 | 82.00 | 80.72 | 81.91 | 210,200 | +0.93(+1.15%) |
Jul 14, 2005 | 82.05 | 82.05 | 80.32 | 80.98 | 393,297 | -0.27(-0.33%) |
Jul 13, 2005 | 81.15 | 81.39 | 80.83 | 81.25 | 280,853 | -0.23(-0.28%) |
Jul 12, 2005 | 81.75 | 81.92 | 80.85 | 81.48 | 248,164 | -0.27(-0.33%) |
Jul 11, 2005 | 80.90 | 82.41 | 80.45 | 81.75 | 562,637 | +1.37(+1.71%) |
Jul 08, 2005 | 79.27 | 80.55 | 79.11 | 80.38 | 485,777 | +1.10(+1.39%) |
Jul 07, 2005 | 78.54 | 79.40 | 78.30 | 79.28 | 278,163 | +0.31(+0.39%) |
Jul 06, 2005 | 78.61 | 79.51 | 78.58 | 78.97 | 299,990 | +0.36(+0.46%) |
Jul 05, 2005 | 78.69 | 78.77 | 78.11 | 78.61 | 337,127 | -0.08(-0.10%) |