Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.80 | 61.26 | 60.77 | 61.06 | 41,710 | +0.28(+0.47%) |
Sep 29, 2005 | 59.43 | 60.83 | 59.43 | 60.78 | 264,167 | +0.91(+1.53%) |
Sep 28, 2005 | 59.52 | 59.92 | 59.42 | 59.87 | 77,290 | +0.67(+1.13%) |
Sep 27, 2005 | 59.09 | 59.33 | 58.78 | 59.20 | 45,323 | -0.02(-0.03%) |
Sep 26, 2005 | 59.14 | 59.81 | 58.95 | 59.22 | 110,352 | -0.01(-0.02%) |
Sep 23, 2005 | 59.23 | 59.35 | 58.56 | 59.23 | 136,189 | +0.08(+0.14%) |
Sep 22, 2005 | 58.64 | 59.23 | 58.49 | 59.14 | 219,719 | +0.36(+0.61%) |
Sep 21, 2005 | 59.25 | 59.38 | 58.79 | 58.79 | 334,889 | +0.21(+0.36%) |
Sep 20, 2005 | 58.87 | 59.35 | 58.58 | 58.58 | 298,105 | -0.12(-0.20%) |
Sep 19, 2005 | 59.33 | 59.33 | 58.58 | 58.70 | 189,613 | -0.83(-1.40%) |
Sep 16, 2005 | 59.13 | 59.56 | 58.84 | 59.53 | 150,092 | +0.62(+1.05%) |
Sep 15, 2005 | 58.87 | 58.93 | 58.55 | 58.91 | 318,577 | +0.16(+0.26%) |
Sep 14, 2005 | 58.98 | 59.11 | 58.74 | 58.75 | 200,671 | -0.16(-0.26%) |
Sep 13, 2005 | 59.52 | 59.52 | 58.87 | 58.91 | 96,886 | -0.93(-1.56%) |
Sep 12, 2005 | 59.23 | 60.01 | 59.23 | 59.84 | 151,515 | +0.61(+1.03%) |
Sep 09, 2005 | 59.39 | 59.41 | 58.91 | 59.23 | 149,216 | -0.28(-0.48%) |
Sep 08, 2005 | 60.04 | 60.11 | 59.51 | 59.51 | 246,760 | -0.79(-1.30%) |
Sep 07, 2005 | 60.29 | 60.41 | 60.03 | 60.30 | 192,022 | +0.05(+0.09%) |
Sep 06, 2005 | 60.20 | 60.62 | 60.20 | 60.24 | 77,619 | +0.47(+0.78%) |
Sep 02, 2005 | 60.16 | 60.45 | 59.78 | 59.78 | 78,494 | -0.21(-0.35%) |
Sep 01, 2005 | 60.24 | 60.40 | 59.71 | 59.99 | 134,875 | -0.34(-0.56%) |
Aug 31, 2005 | 59.90 | 60.32 | 59.24 | 60.32 | 323,832 | +0.53(+0.89%) |
Aug 30, 2005 | 59.98 | 59.98 | 59.46 | 59.79 | 150,968 | -0.59(-0.98%) |
Aug 29, 2005 | 59.78 | 60.44 | 59.69 | 60.39 | 71,488 | +0.18(+0.30%) |
Aug 26, 2005 | 60.62 | 60.63 | 59.85 | 60.20 | 150,859 | -0.35(-0.57%) |
Aug 25, 2005 | 60.12 | 60.62 | 60.12 | 60.55 | 25,179 | +0.39(+0.65%) |
Aug 24, 2005 | 59.88 | 61.03 | 59.83 | 60.16 | 572,454 | +0.04(+0.06%) |
Aug 23, 2005 | 61.02 | 61.02 | 60.05 | 60.12 | 460,897 | -0.96(-1.57%) |
Aug 22, 2005 | 61.16 | 61.35 | 60.84 | 61.08 | 79,261 | +0.23(+0.38%) |
Aug 19, 2005 | 60.93 | 61.11 | 60.85 | 60.85 | 94,150 | +0.01(+0.02%) |
Aug 18, 2005 | 60.74 | 61.10 | 60.68 | 60.84 | 13,137 | -0.25(-0.40%) |
Aug 17, 2005 | 60.37 | 61.20 | 60.29 | 61.09 | 184,140 | +0.41(+0.68%) |
Aug 16, 2005 | 61.57 | 61.57 | 60.68 | 60.68 | 100,390 | -0.80(-1.31%) |
Aug 15, 2005 | 61.25 | 61.65 | 60.80 | 61.48 | 47,841 | +0.10(+0.16%) |
Aug 12, 2005 | 61.20 | 61.47 | 60.88 | 61.38 | 100,280 | -0.01(-0.01%) |
Aug 11, 2005 | 61.29 | 61.56 | 61.07 | 61.39 | 113,965 | +0.22(+0.36%) |
Aug 10, 2005 | 61.57 | 61.97 | 61.02 | 61.17 | 86,705 | +0.07(+0.12%) |
Aug 09, 2005 | 61.22 | 61.42 | 60.98 | 61.10 | 42,914 | +0.15(+0.24%) |
Aug 08, 2005 | 61.51 | 61.51 | 60.93 | 60.95 | 140,458 | -0.12(-0.19%) |
Aug 05, 2005 | 61.46 | 61.47 | 61.07 | 61.07 | 44,119 | -0.44(-0.71%) |
Aug 04, 2005 | 62.06 | 62.06 | 61.47 | 61.51 | 192,350 | -0.60(-0.97%) |
Aug 03, 2005 | 62.16 | 62.34 | 62.05 | 62.11 | 29,887 | -0.21(-0.33%) |
Aug 02, 2005 | 62.11 | 62.47 | 62.11 | 62.32 | 111,994 | -0.10(-0.17%) |
Aug 01, 2005 | 62.23 | 62.58 | 62.20 | 62.42 | 37,660 | +0.22(+0.35%) |
Jul 29, 2005 | 62.58 | 62.58 | 62.16 | 62.20 | 51,782 | -0.33(-0.53%) |
Jul 28, 2005 | 61.92 | 62.57 | 61.78 | 62.53 | 34,813 | +0.86(+1.39%) |
Jul 27, 2005 | 61.33 | 62.07 | 61.33 | 61.68 | 62,401 | +0.43(+0.70%) |
Jul 26, 2005 | 61.15 | 61.48 | 61.15 | 61.25 | 20,691 | +0.05(+0.09%) |
Jul 25, 2005 | 61.92 | 62.00 | 61.06 | 61.19 | 65,467 | -0.71(-1.15%) |
Jul 22, 2005 | 62.16 | 62.34 | 61.57 | 61.90 | 41,163 | -0.03(-0.06%) |
Jul 21, 2005 | 62.02 | 62.53 | 61.45 | 61.94 | 181,184 | +0.02(+0.03%) |
Jul 20, 2005 | 60.28 | 62.09 | 60.01 | 61.92 | 204,612 | +2.12(+3.54%) |
Jul 19, 2005 | 59.78 | 59.83 | 59.60 | 59.80 | 50,578 | +0.11(+0.18%) |
Jul 18, 2005 | 59.88 | 59.91 | 59.69 | 59.69 | 63,715 | -0.20(-0.34%) |
Jul 15, 2005 | 59.82 | 59.90 | 59.54 | 59.89 | 139,801 | -0.36(-0.59%) |
Jul 14, 2005 | 59.82 | 60.25 | 59.67 | 60.25 | 427,944 | +1.04(+1.76%) |
Jul 13, 2005 | 59.17 | 59.29 | 58.92 | 59.21 | 126,664 | +0.22(+0.37%) |
Jul 12, 2005 | 59.17 | 59.30 | 58.79 | 58.99 | 67,875 | -0.39(-0.66%) |
Jul 11, 2005 | 59.10 | 59.61 | 59.10 | 59.38 | 442,286 | +0.63(+1.07%) |
Jul 08, 2005 | 57.68 | 58.89 | 57.55 | 58.75 | 131,153 | +1.09(+1.90%) |
Jul 07, 2005 | 56.86 | 57.66 | 56.86 | 57.66 | 91,522 | -0.01(-0.01%) |
Jul 06, 2005 | 57.96 | 58.15 | 57.67 | 57.67 | 185,234 | -0.26(-0.46%) |
Jul 05, 2005 | 57.06 | 57.98 | 56.97 | 57.93 | 222,347 | +0.42(+0.73%) |