Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 69.09 | 69.76 | 68.85 | 68.87 | 194,700 | -0.53(-0.76%) |
Sep 29, 2005 | 68.93 | 69.42 | 68.90 | 69.40 | 269,500 | +0.22(+0.32%) |
Sep 28, 2005 | 68.55 | 69.30 | 68.30 | 69.18 | 157,100 | +1.05(+1.54%) |
Sep 27, 2005 | 68.35 | 68.38 | 67.80 | 68.13 | 105,900 | -0.31(-0.45%) |
Sep 26, 2005 | 67.27 | 68.53 | 67.17 | 68.44 | 138,000 | +0.48(+0.71%) |
Sep 23, 2005 | 67.96 | 68.21 | 67.86 | 67.96 | 136,800 | -1.06(-1.54%) |
Sep 22, 2005 | 69.02 | 69.76 | 68.50 | 69.02 | 189,100 | -0.33(-0.48%) |
Sep 21, 2005 | 69.85 | 70.04 | 69.01 | 69.35 | 163,600 | +0.52(+0.76%) |
Sep 20, 2005 | 69.55 | 69.65 | 68.63 | 68.83 | 207,800 | -0.37(-0.53%) |
Sep 19, 2005 | 68.91 | 69.42 | 68.88 | 69.20 | 157,900 | +0.58(+0.85%) |
Sep 16, 2005 | 68.50 | 68.62 | 68.35 | 68.62 | 128,300 | +1.02(+1.51%) |
Sep 15, 2005 | 68.04 | 68.20 | 67.34 | 67.60 | 155,700 | +0.79(+1.18%) |
Sep 14, 2005 | 66.24 | 66.85 | 66.24 | 66.81 | 188,400 | +0.71(+1.07%) |
Sep 13, 2005 | 66.35 | 66.43 | 66.08 | 66.10 | 132,300 | -0.57(-0.85%) |
Sep 12, 2005 | 67.28 | 67.28 | 66.67 | 66.67 | 97,900 | -1.12(-1.65%) |
Sep 09, 2005 | 67.63 | 67.90 | 67.58 | 67.79 | 135,000 | +0.66(+0.98%) |
Sep 08, 2005 | 67.38 | 67.73 | 66.85 | 67.13 | 76,700 | -0.48(-0.71%) |
Sep 07, 2005 | 67.88 | 68.33 | 67.55 | 67.61 | 278,500 | -1.87(-2.69%) |
Sep 06, 2005 | 69.39 | 69.60 | 69.05 | 69.48 | 106,900 | +0.10(+0.14%) |
Sep 02, 2005 | 69.36 | 69.57 | 69.26 | 69.38 | 154,400 | -0.22(-0.32%) |
Sep 01, 2005 | 68.94 | 69.72 | 68.91 | 69.60 | 176,400 | +1.86(+2.75%) |
Aug 31, 2005 | 66.97 | 68.11 | 66.88 | 67.74 | 307,500 | +1.84(+2.79%) |
Aug 30, 2005 | 65.36 | 66.16 | 65.31 | 65.90 | 150,400 | +0.20(+0.30%) |
Aug 29, 2005 | 65.98 | 66.10 | 65.32 | 65.70 | 121,300 | +0.05(+0.08%) |
Aug 26, 2005 | 66.35 | 66.40 | 65.65 | 65.65 | 151,100 | -0.49(-0.74%) |
Aug 25, 2005 | 66.44 | 66.44 | 66.08 | 66.14 | 166,100 | -0.10(-0.15%) |
Aug 24, 2005 | 66.13 | 66.37 | 65.96 | 66.24 | 145,800 | -0.27(-0.41%) |
Aug 23, 2005 | 66.65 | 66.70 | 66.27 | 66.51 | 198,900 | -0.36(-0.54%) |
Aug 22, 2005 | 67.44 | 67.52 | 66.70 | 66.87 | 331,500 | -0.18(-0.27%) |
Aug 19, 2005 | 67.05 | 67.28 | 66.92 | 67.05 | 256,600 | +0.95(+1.44%) |
Aug 18, 2005 | 66.10 | 66.50 | 65.87 | 66.10 | 130,400 | -1.18(-1.75%) |
Aug 17, 2005 | 68.21 | 68.40 | 66.94 | 67.28 | 257,100 | -1.13(-1.65%) |
Aug 16, 2005 | 68.98 | 68.98 | 68.41 | 68.41 | 151,900 | -0.97(-1.40%) |
Aug 15, 2005 | 69.68 | 69.80 | 69.30 | 69.38 | 130,200 | -0.61(-0.87%) |
Aug 12, 2005 | 70.22 | 70.30 | 69.75 | 69.99 | 178,700 | -0.29(-0.41%) |
Aug 11, 2005 | 70.29 | 70.94 | 70.00 | 70.28 | 169,900 | +0.52(+0.75%) |
Aug 10, 2005 | 69.75 | 69.93 | 69.48 | 69.76 | 250,400 | +1.59(+2.33%) |
Aug 09, 2005 | 68.36 | 68.44 | 67.94 | 68.17 | 255,600 | +1.77(+2.67%) |
Aug 08, 2005 | 66.76 | 67.11 | 66.40 | 66.40 | 151,200 | +0.46(+0.70%) |
Aug 05, 2005 | 66.07 | 66.25 | 65.76 | 65.94 | 369,300 | +0.20(+0.30%) |
Aug 04, 2005 | 65.92 | 66.33 | 65.73 | 65.74 | 74,900 | -0.25(-0.38%) |
Aug 03, 2005 | 66.55 | 66.56 | 65.89 | 65.99 | 297,700 | +0.12(+0.18%) |
Aug 02, 2005 | 66.15 | 66.19 | 65.77 | 65.87 | 349,700 | +0.52(+0.80%) |
Aug 01, 2005 | 65.08 | 65.79 | 65.01 | 65.35 | 230,100 | +1.68(+2.64%) |
Jul 29, 2005 | 64.08 | 64.26 | 63.60 | 63.67 | 306,700 | +1.30(+2.08%) |
Jul 28, 2005 | 61.94 | 62.63 | 61.77 | 62.37 | 176,200 | -0.48(-0.76%) |
Jul 27, 2005 | 62.80 | 62.99 | 62.53 | 62.85 | 394,300 | -0.16(-0.25%) |
Jul 26, 2005 | 62.90 | 63.23 | 62.66 | 63.01 | 535,400 | +0.35(+0.56%) |
Jul 25, 2005 | 63.31 | 63.47 | 62.40 | 62.66 | 523,500 | +0.03(+0.05%) |
Jul 22, 2005 | 62.62 | 62.95 | 62.61 | 62.63 | 290,000 | -0.43(-0.68%) |
Jul 21, 2005 | 63.10 | 63.43 | 62.62 | 63.06 | 192,300 | -0.59(-0.93%) |