Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 62.52 | 62.95 | 60.92 | 61.05 | 301,151 | -1.46(-2.34%) |
Sep 29, 2005 | 61.80 | 63.11 | 61.80 | 62.51 | 176,842 | +0.85(+1.38%) |
Sep 28, 2005 | 60.65 | 61.70 | 60.20 | 61.66 | 155,223 | +1.02(+1.68%) |
Sep 27, 2005 | 59.67 | 60.73 | 59.39 | 60.64 | 152,196 | +1.06(+1.79%) |
Sep 26, 2005 | 58.65 | 59.86 | 58.62 | 59.58 | 136,198 | +0.83(+1.42%) |
Sep 23, 2005 | 58.32 | 59.27 | 57.52 | 58.74 | 106,689 | -0.37(-0.63%) |
Sep 22, 2005 | 59.58 | 59.67 | 58.31 | 59.12 | 172,410 | -0.27(-0.45%) |
Sep 21, 2005 | 60.13 | 60.34 | 59.38 | 59.38 | 190,786 | -0.11(-0.19%) |
Sep 20, 2005 | 59.20 | 60.12 | 58.94 | 59.49 | 228,295 | +0.29(+0.48%) |
Sep 19, 2005 | 56.95 | 59.26 | 56.95 | 59.21 | 156,845 | +2.31(+4.07%) |
Sep 16, 2005 | 56.29 | 57.10 | 56.13 | 56.89 | 325,904 | +1.02(+1.82%) |
Sep 15, 2005 | 55.97 | 56.42 | 55.52 | 55.88 | 129,821 | +0.08(+0.15%) |
Sep 14, 2005 | 55.75 | 56.11 | 55.47 | 55.79 | 102,257 | +0.28(+0.50%) |
Sep 13, 2005 | 56.06 | 56.26 | 55.41 | 55.52 | 165,816 | -0.31(-0.56%) |
Sep 12, 2005 | 54.95 | 55.83 | 54.57 | 55.83 | 253,157 | +0.69(+1.26%) |
Sep 09, 2005 | 54.46 | 55.18 | 54.36 | 55.14 | 94,258 | +0.86(+1.59%) |
Sep 08, 2005 | 55.04 | 55.17 | 53.98 | 54.28 | 91,231 | -0.63(-1.15%) |
Sep 07, 2005 | 54.54 | 55.09 | 53.70 | 54.91 | 144,306 | +0.56(+1.02%) |
Sep 06, 2005 | 54.12 | 54.54 | 52.77 | 54.35 | 171,978 | +0.31(+0.56%) |
Sep 02, 2005 | 55.65 | 55.65 | 53.77 | 54.05 | 80,097 | -1.60(-2.88%) |
Sep 01, 2005 | 55.91 | 56.43 | 54.81 | 55.65 | 170,681 | -0.01(-0.02%) |
Aug 31, 2005 | 53.80 | 56.00 | 53.80 | 55.66 | 154,358 | +1.91(+3.55%) |
Aug 30, 2005 | 53.42 | 53.89 | 53.06 | 53.75 | 112,310 | +0.58(+1.10%) |
Aug 29, 2005 | 52.82 | 53.67 | 52.71 | 53.17 | 103,013 | +0.59(+1.13%) |
Aug 26, 2005 | 53.12 | 53.19 | 52.22 | 52.57 | 105,716 | -0.54(-1.01%) |
Aug 25, 2005 | 53.66 | 53.66 | 52.92 | 53.11 | 100,852 | -0.64(-1.19%) |
Aug 24, 2005 | 52.97 | 54.54 | 52.97 | 53.75 | 86,043 | +0.74(+1.40%) |
Aug 23, 2005 | 53.18 | 53.33 | 52.32 | 53.01 | 110,364 | +0.06(+0.12%) |
Aug 22, 2005 | 53.07 | 53.52 | 52.50 | 52.94 | 85,826 | -26.66(-33.49%) |
Aug 19, 2005 | 79.15 | 80.12 | 79.15 | 79.61 | 79,773 | +0.63(+0.80%) |
Aug 18, 2005 | 78.50 | 79.62 | 78.21 | 78.98 | 89,069 | +0.17(+0.21%) |
Aug 17, 2005 | 80.51 | 81.09 | 78.80 | 78.81 | 98,906 | -1.70(-2.11%) |
Aug 16, 2005 | 81.72 | 81.92 | 80.50 | 80.51 | 98,582 | -1.21(-1.48%) |
Aug 15, 2005 | 82.01 | 82.01 | 81.18 | 81.72 | 134,577 | -0.29(-0.35%) |
Aug 12, 2005 | 83.54 | 83.63 | 80.76 | 82.01 | 146,684 | -1.40(-1.67%) |
Aug 11, 2005 | 83.49 | 84.55 | 82.93 | 83.41 | 127,875 | -0.05(-0.06%) |
Aug 10, 2005 | 82.57 | 83.55 | 82.57 | 83.45 | 93,609 | +1.11(+1.35%) |
Aug 09, 2005 | 83.26 | 83.29 | 82.10 | 82.34 | 55,020 | -0.92(-1.10%) |
Aug 08, 2005 | 83.31 | 83.82 | 82.83 | 83.26 | 70,909 | +0.37(+0.45%) |
Aug 05, 2005 | 83.49 | 83.57 | 81.60 | 82.89 | 103,770 | -0.37(-0.44%) |
Aug 04, 2005 | 83.60 | 83.94 | 83.08 | 83.26 | 79,233 | -0.34(-0.41%) |
Aug 03, 2005 | 84.07 | 84.89 | 83.31 | 83.60 | 171,545 | -1.03(-1.21%) |
Aug 02, 2005 | 81.27 | 85.07 | 80.95 | 84.63 | 283,964 | +3.36(+4.13%) |
Aug 01, 2005 | 80.38 | 82.74 | 78.60 | 81.27 | 333,471 | +0.89(+1.10%) |
Jul 29, 2005 | 78.64 | 81.09 | 77.86 | 80.38 | 232,835 | -0.56(-0.70%) |
Jul 28, 2005 | 83.26 | 83.49 | 80.73 | 80.95 | 169,924 | -0.46(-0.57%) |
Jul 27, 2005 | 80.26 | 81.41 | 79.38 | 81.41 | 84,962 | +1.01(+1.25%) |
Jul 26, 2005 | 80.39 | 80.91 | 79.65 | 80.40 | 84,205 | -0.38(-0.47%) |
Jul 25, 2005 | 80.49 | 81.77 | 79.93 | 80.78 | 202,352 | +0.73(+0.91%) |
Jul 22, 2005 | 76.23 | 80.05 | 76.23 | 80.05 | 121,390 | +4.01(+5.27%) |
Jul 21, 2005 | 76.83 | 76.83 | 75.74 | 76.04 | 92,636 | -0.28(-0.36%) |
Jul 20, 2005 | 76.78 | 76.89 | 75.50 | 76.32 | 103,986 | +0.60(+0.79%) |
Jul 19, 2005 | 73.23 | 75.72 | 72.85 | 75.72 | 90,042 | +2.49(+3.40%) |
Jul 18, 2005 | 74.41 | 74.43 | 73.01 | 73.23 | 79,125 | -1.17(-1.58%) |
Jul 15, 2005 | 74.97 | 75.04 | 74.16 | 74.41 | 72,855 | -0.53(-0.70%) |
Jul 14, 2005 | 76.32 | 76.33 | 74.47 | 74.93 | 117,498 | -0.92(-1.21%) |
Jul 13, 2005 | 76.95 | 77.14 | 75.67 | 75.85 | 41,400 | -1.10(-1.43%) |
Jul 12, 2005 | 75.95 | 77.34 | 75.40 | 76.95 | 68,964 | +1.09(+1.44%) |
Jul 11, 2005 | 75.16 | 75.86 | 74.65 | 75.86 | 79,449 | +0.70(+0.94%) |
Jul 08, 2005 | 74.47 | 75.41 | 74.47 | 75.16 | 64,856 | +0.73(+0.98%) |
Jul 07, 2005 | 73.96 | 74.43 | 72.80 | 74.43 | 89,502 | +0.01(+0.01%) |
Jul 06, 2005 | 74.66 | 75.17 | 74.35 | 74.42 | 83,665 | -0.24(-0.32%) |
Jul 05, 2005 | 73.04 | 75.09 | 73.00 | 74.66 | 99,987 | +1.66(+2.27%) |