Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 75.61 | 76.71 | 75.60 | 76.12 | 848,514 | +0.46(+0.60%) |
Sep 29, 2005 | 74.30 | 75.68 | 74.28 | 75.66 | 433,969 | +1.24(+1.67%) |
Sep 28, 2005 | 74.23 | 75.07 | 73.91 | 74.42 | 386,466 | +0.19(+0.25%) |
Sep 27, 2005 | 73.61 | 74.37 | 73.35 | 74.23 | 205,914 | +0.55(+0.74%) |
Sep 26, 2005 | 73.28 | 74.39 | 73.07 | 73.69 | 310,984 | +0.55(+0.75%) |
Sep 23, 2005 | 73.12 | 73.59 | 72.56 | 73.14 | 115,134 | +0.12(+0.16%) |
Sep 22, 2005 | 73.63 | 73.63 | 72.35 | 73.02 | 346,813 | -0.72(-0.97%) |
Sep 21, 2005 | 73.83 | 74.32 | 73.53 | 73.74 | 386,566 | -0.39(-0.52%) |
Sep 20, 2005 | 73.97 | 74.48 | 73.93 | 74.12 | 388,881 | +0.26(+0.35%) |
Sep 19, 2005 | 73.58 | 74.12 | 73.53 | 73.87 | 400,656 | -0.13(-0.17%) |
Sep 16, 2005 | 74.02 | 74.02 | 73.30 | 73.99 | 301,826 | -0.13(-0.17%) |
Sep 15, 2005 | 74.87 | 75.07 | 73.42 | 74.12 | 508,746 | -0.94(-1.26%) |
Sep 14, 2005 | 74.89 | 75.42 | 74.64 | 75.07 | 441,618 | +0.10(+0.13%) |
Sep 13, 2005 | 74.26 | 75.76 | 74.26 | 74.97 | 717,579 | +0.70(+0.94%) |
Sep 12, 2005 | 73.23 | 75.21 | 72.89 | 74.27 | 627,605 | +0.23(+0.31%) |
Sep 09, 2005 | 73.38 | 74.62 | 73.14 | 74.04 | 750,388 | +0.86(+1.18%) |
Sep 08, 2005 | 68.56 | 73.93 | 68.14 | 73.18 | 2,635,921 | +4.02(+5.82%) |
Sep 07, 2005 | 68.60 | 69.41 | 68.43 | 69.16 | 545,179 | +0.26(+0.37%) |
Sep 06, 2005 | 68.80 | 69.12 | 68.05 | 68.90 | 396,329 | +0.13(+0.19%) |
Sep 02, 2005 | 68.91 | 69.18 | 68.52 | 68.77 | 263,380 | -0.15(-0.22%) |
Sep 01, 2005 | 67.96 | 69.97 | 67.88 | 68.92 | 610,999 | +0.78(+1.15%) |
Aug 31, 2005 | 66.58 | 68.13 | 66.17 | 68.13 | 504,117 | +1.56(+2.34%) |
Aug 30, 2005 | 67.81 | 68.08 | 66.54 | 66.57 | 611,200 | -1.40(-2.06%) |
Aug 29, 2005 | 66.42 | 67.97 | 66.09 | 67.97 | 479,560 | +1.40(+2.10%) |
Aug 26, 2005 | 66.75 | 66.97 | 66.39 | 66.57 | 311,387 | -0.18(-0.27%) |
Aug 25, 2005 | 66.97 | 67.11 | 66.57 | 66.75 | 315,412 | -0.24(-0.36%) |
Aug 24, 2005 | 72.97 | 72.97 | 66.16 | 66.99 | 1,128,199 | -0.06(-0.09%) |
Aug 23, 2005 | 67.59 | 67.59 | 66.43 | 67.05 | 484,189 | -0.54(-0.79%) |
Aug 22, 2005 | 67.37 | 67.75 | 67.13 | 67.59 | 220,004 | +0.32(+0.47%) |
Aug 19, 2005 | 67.81 | 67.81 | 67.12 | 67.27 | 274,652 | -0.04(-0.06%) |
Aug 18, 2005 | 67.46 | 67.67 | 67.08 | 67.31 | 182,766 | -0.15(-0.22%) |
Aug 17, 2005 | 67.07 | 67.62 | 67.07 | 67.46 | 336,749 | +0.37(+0.55%) |
Aug 16, 2005 | 66.64 | 67.27 | 66.57 | 67.09 | 338,459 | +0.42(+0.63%) |
Aug 15, 2005 | 66.32 | 66.68 | 66.03 | 66.67 | 336,547 | +0.22(+0.33%) |
Aug 12, 2005 | 66.76 | 66.89 | 65.95 | 66.45 | 531,894 | -0.56(-0.83%) |
Aug 11, 2005 | 67.42 | 68.01 | 66.84 | 67.01 | 511,564 | -0.16(-0.24%) |
Aug 10, 2005 | 68.43 | 68.55 | 66.91 | 67.17 | 510,658 | -1.01(-1.49%) |
Aug 09, 2005 | 67.76 | 68.41 | 67.52 | 68.18 | 377,911 | +0.62(+0.91%) |
Aug 08, 2005 | 67.83 | 68.25 | 67.00 | 67.57 | 390,793 | -0.25(-0.37%) |
Aug 05, 2005 | 68.56 | 68.62 | 67.41 | 67.81 | 371,269 | -1.05(-1.53%) |
Aug 04, 2005 | 69.80 | 70.46 | 68.61 | 68.87 | 676,718 | -1.09(-1.56%) |
Aug 03, 2005 | 69.50 | 70.41 | 69.24 | 69.96 | 615,125 | +0.46(+0.66%) |
Aug 02, 2005 | 68.84 | 69.79 | 68.78 | 69.50 | 585,536 | +0.67(+0.97%) |
Aug 01, 2005 | 68.26 | 69.06 | 68.17 | 68.84 | 660,515 | +0.58(+0.84%) |
Jul 29, 2005 | 68.28 | 68.38 | 67.59 | 68.26 | 487,209 | -0.02(-0.03%) |
Jul 28, 2005 | 67.36 | 69.06 | 67.36 | 68.28 | 985,992 | +0.92(+1.37%) |
Jul 27, 2005 | 65.68 | 67.67 | 65.68 | 67.36 | 729,857 | +1.33(+2.02%) |
Jul 26, 2005 | 64.93 | 66.51 | 64.93 | 66.03 | 593,990 | +1.24(+1.92%) |
Jul 25, 2005 | 64.68 | 65.08 | 64.38 | 64.78 | 406,292 | +0.23(+0.35%) |
Jul 22, 2005 | 64.82 | 65.58 | 63.79 | 64.56 | 555,444 | +0.24(+0.37%) |
Jul 21, 2005 | 64.46 | 64.67 | 64.04 | 64.32 | 478,151 | +0.06(+0.09%) |
Jul 20, 2005 | 63.38 | 64.45 | 63.11 | 64.26 | 230,672 | +0.77(+1.21%) |
Jul 19, 2005 | 62.90 | 63.59 | 62.66 | 63.49 | 258,851 | +0.75(+1.19%) |
Jul 18, 2005 | 63.05 | 63.24 | 62.60 | 62.75 | 222,922 | -0.35(-0.55%) |
Jul 15, 2005 | 63.12 | 63.64 | 62.90 | 63.09 | 465,067 | -0.19(-0.30%) |
Jul 14, 2005 | 64.23 | 64.70 | 62.83 | 63.28 | 770,819 | -0.79(-1.24%) |
Jul 13, 2005 | 64.09 | 64.49 | 63.98 | 64.08 | 479,459 | +0.17(+0.26%) |
Jul 12, 2005 | 64.50 | 64.96 | 63.67 | 63.91 | 714,761 | -0.76(-1.17%) |
Jul 11, 2005 | 63.92 | 64.84 | 63.50 | 64.66 | 1,031,381 | +0.99(+1.56%) |
Jul 08, 2005 | 61.97 | 63.82 | 61.97 | 63.67 | 1,081,300 | +1.68(+2.71%) |
Jul 07, 2005 | 61.11 | 62.03 | 60.88 | 61.99 | 628,913 | +0.68(+1.10%) |
Jul 06, 2005 | 60.83 | 61.36 | 60.41 | 61.32 | 586,341 | +0.15(+0.24%) |
Jul 05, 2005 | 60.61 | 61.36 | 60.61 | 61.17 | 207,423 | +0.55(+0.90%) |