Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 54.13 | 54.28 | 53.88 | 54.26 | 397,200 | +0.19(+0.35%) |
Sep 29, 2005 | 53.35 | 54.19 | 53.33 | 54.07 | 294,600 | +1.13(+2.13%) |
Sep 28, 2005 | 52.94 | 53.11 | 52.87 | 52.94 | 123,100 | +0.30(+0.57%) |
Sep 27, 2005 | 52.50 | 52.79 | 52.31 | 52.64 | 216,300 | +0.04(+0.08%) |
Sep 26, 2005 | 52.23 | 52.72 | 52.23 | 52.60 | 210,300 | +0.37(+0.71%) |
Sep 23, 2005 | 52.23 | 52.50 | 52.16 | 52.23 | 367,800 | -0.30(-0.57%) |
Sep 22, 2005 | 51.90 | 52.56 | 51.83 | 52.53 | 300,100 | +0.31(+0.59%) |
Sep 21, 2005 | 52.36 | 52.59 | 52.19 | 52.22 | 247,100 | -0.14(-0.27%) |
Sep 20, 2005 | 52.70 | 52.97 | 52.22 | 52.36 | 262,700 | -0.02(-0.04%) |
Sep 19, 2005 | 52.88 | 52.88 | 52.24 | 52.38 | 329,000 | -0.49(-0.93%) |
Sep 16, 2005 | 52.65 | 52.99 | 52.38 | 52.87 | 154,900 | +0.18(+0.34%) |
Sep 15, 2005 | 52.55 | 52.82 | 52.54 | 52.69 | 105,900 | +0.23(+0.44%) |
Sep 14, 2005 | 52.75 | 53.00 | 52.37 | 52.46 | 200,900 | +0.12(+0.23%) |
Sep 13, 2005 | 52.15 | 52.48 | 52.15 | 52.34 | 172,600 | +0.24(+0.46%) |
Sep 12, 2005 | 52.07 | 52.27 | 52.01 | 52.10 | 198,400 | +0.28(+0.54%) |
Sep 09, 2005 | 51.40 | 51.98 | 51.35 | 51.82 | 170,600 | +1.25(+2.47%) |
Sep 08, 2005 | 50.45 | 50.78 | 50.45 | 50.57 | 161,700 | -0.13(-0.26%) |
Sep 07, 2005 | 50.50 | 50.84 | 50.43 | 50.70 | 454,500 | -0.58(-1.13%) |
Sep 06, 2005 | 50.91 | 51.29 | 50.91 | 51.28 | 190,400 | +0.28(+0.55%) |
Sep 02, 2005 | 50.95 | 51.02 | 50.78 | 51.00 | 129,200 | +0.06(+0.12%) |
Sep 01, 2005 | 50.40 | 51.11 | 50.40 | 50.94 | 143,100 | +0.29(+0.57%) |
Aug 31, 2005 | 49.85 | 50.78 | 49.85 | 50.65 | 226,300 | +0.39(+0.78%) |
Aug 30, 2005 | 50.23 | 50.45 | 50.10 | 50.26 | 362,600 | -0.88(-1.72%) |
Aug 29, 2005 | 50.55 | 51.24 | 50.50 | 51.14 | 236,700 | -0.07(-0.14%) |
Aug 26, 2005 | 51.97 | 51.97 | 51.17 | 51.21 | 417,100 | -0.56(-1.08%) |
Aug 25, 2005 | 51.50 | 51.79 | 51.34 | 51.77 | 341,800 | +0.52(+1.01%) |
Aug 24, 2005 | 51.46 | 51.68 | 51.25 | 51.25 | 181,800 | +0.07(+0.14%) |
Aug 23, 2005 | 51.01 | 51.25 | 50.83 | 51.18 | 151,400 | +0.17(+0.33%) |
Aug 22, 2005 | 50.50 | 51.11 | 50.50 | 51.01 | 226,700 | +0.66(+1.31%) |
Aug 19, 2005 | 50.31 | 50.44 | 50.22 | 50.35 | 198,800 | +0.29(+0.58%) |
Aug 18, 2005 | 50.00 | 50.27 | 49.95 | 50.06 | 158,600 | -0.14(-0.28%) |
Aug 17, 2005 | 49.61 | 50.46 | 49.59 | 50.20 | 321,400 | +0.90(+1.83%) |
Aug 16, 2005 | 49.55 | 49.74 | 49.30 | 49.30 | 448,000 | -0.45(-0.90%) |
Aug 15, 2005 | 49.40 | 49.86 | 49.22 | 49.75 | 181,800 | -0.02(-0.04%) |
Aug 12, 2005 | 49.95 | 50.00 | 49.53 | 49.77 | 190,200 | -0.77(-1.52%) |
Aug 11, 2005 | 50.00 | 50.61 | 50.00 | 50.54 | 196,500 | +0.39(+0.78%) |
Aug 10, 2005 | 50.50 | 50.74 | 50.07 | 50.15 | 250,800 | +0.64(+1.29%) |
Aug 09, 2005 | 49.57 | 49.87 | 49.41 | 49.51 | 200,300 | +0.49(+1.00%) |
Aug 08, 2005 | 49.02 | 49.32 | 49.01 | 49.02 | 203,900 | -0.24(-0.49%) |
Aug 05, 2005 | 49.30 | 49.48 | 49.10 | 49.26 | 165,400 | -0.41(-0.83%) |
Aug 04, 2005 | 50.00 | 50.01 | 49.67 | 49.67 | 226,300 | -0.67(-1.33%) |
Aug 03, 2005 | 50.10 | 50.39 | 50.06 | 50.34 | 171,400 | +0.01(+0.02%) |
Aug 02, 2005 | 49.70 | 50.33 | 49.70 | 50.33 | 487,900 | +1.06(+2.15%) |
Aug 01, 2005 | 49.07 | 49.45 | 49.07 | 49.27 | 292,100 | +0.10(+0.20%) |
Jul 29, 2005 | 49.50 | 49.59 | 48.96 | 49.17 | 440,600 | -1.04(-2.07%) |
Jul 28, 2005 | 49.65 | 50.93 | 49.60 | 50.21 | 775,000 | -1.94(-3.72%) |
Jul 27, 2005 | 52.85 | 52.85 | 52.15 | 52.15 | 516,300 | -1.22(-2.29%) |
Jul 26, 2005 | 53.49 | 53.67 | 53.36 | 53.37 | 236,500 | -0.61(-1.13%) |
Jul 25, 2005 | 54.24 | 54.24 | 53.85 | 53.98 | 121,200 | -0.32(-0.59%) |
Jul 22, 2005 | 54.35 | 54.57 | 54.20 | 54.30 | 136,400 | -0.37(-0.68%) |
Jul 21, 2005 | 54.75 | 55.05 | 54.50 | 54.67 | 156,100 | +0.18(+0.33%) |
Jul 20, 2005 | 54.12 | 54.59 | 53.81 | 54.49 | 184,800 | +0.12(+0.22%) |
Jul 19, 2005 | 54.70 | 54.70 | 54.18 | 54.37 | 133,000 | +0.71(+1.32%) |
Jul 18, 2005 | 53.96 | 54.05 | 53.65 | 53.66 | 105,500 | -0.30(-0.56%) |
Jul 15, 2005 | 53.95 | 54.10 | 53.72 | 53.96 | 115,800 | +0.24(+0.45%) |
Jul 14, 2005 | 53.61 | 53.95 | 53.55 | 53.72 | 162,100 | +0.18(+0.34%) |
Jul 13, 2005 | 53.90 | 53.90 | 53.43 | 53.54 | 110,800 | -0.31(-0.58%) |
Jul 12, 2005 | 53.65 | 53.98 | 53.60 | 53.85 | 87,000 | +0.36(+0.67%) |
Jul 11, 2005 | 53.70 | 53.70 | 53.40 | 53.49 | 115,000 | +0.14(+0.26%) |
Jul 08, 2005 | 53.03 | 53.54 | 52.92 | 53.35 | 172,200 | +0.32(+0.60%) |
Jul 07, 2005 | 52.85 | 53.09 | 52.46 | 53.03 | 167,300 | +0.18(+0.34%) |
Jul 06, 2005 | 52.88 | 53.05 | 52.66 | 52.85 | 112,400 | -0.39(-0.73%) |
Jul 05, 2005 | 52.61 | 53.40 | 52.60 | 53.24 | 100,000 | +0.38(+0.72%) |