Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.71 | 56.71 | 56.53 | 56.60 | 3,074 | -0.05(-0.08%) |
Sep 29, 2005 | 56.60 | 56.65 | 56.27 | 56.65 | 4,982 | -0.27(-0.48%) |
Sep 28, 2005 | 57.07 | 57.11 | 56.81 | 56.93 | 8,905 | +0.13(+0.23%) |
Sep 27, 2005 | 56.86 | 56.86 | 56.76 | 56.79 | 4,028 | -0.39(-0.68%) |
Sep 26, 2005 | 57.55 | 57.55 | 57.09 | 57.18 | 5,724 | -0.16(-0.28%) |
Sep 23, 2005 | 57.34 | 57.45 | 56.60 | 57.34 | 33,289 | +0.68(+1.20%) |
Sep 22, 2005 | 56.60 | 56.98 | 56.50 | 56.66 | 8,163 | +0.01(+0.02%) |
Sep 21, 2005 | 56.78 | 57.07 | 56.65 | 56.65 | 17,598 | -0.39(-0.68%) |
Sep 20, 2005 | 57.80 | 57.80 | 57.04 | 57.04 | 3,074 | -0.40(-0.69%) |
Sep 19, 2005 | 58.20 | 58.20 | 57.36 | 57.43 | 4,982 | -0.86(-1.47%) |
Sep 16, 2005 | 57.96 | 58.31 | 57.96 | 58.29 | 5,512 | +0.57(+0.98%) |
Sep 15, 2005 | 58.01 | 58.01 | 57.73 | 57.73 | 2,332 | -0.28(-0.49%) |
Sep 14, 2005 | 58.20 | 58.30 | 58.01 | 58.01 | 2,862 | -0.09(-0.16%) |
Sep 13, 2005 | 58.26 | 58.26 | 58.08 | 58.10 | 424 | +0.36(+0.62%) |
Sep 12, 2005 | 57.91 | 57.96 | 57.74 | 57.75 | 3,816 | -0.35(-0.60%) |
Sep 09, 2005 | 57.38 | 58.20 | 57.38 | 58.09 | 6,573 | +0.76(+1.33%) |
Sep 08, 2005 | 57.07 | 57.52 | 57.07 | 57.33 | 7,421 | +0.33(+0.58%) |
Sep 07, 2005 | 56.97 | 57.21 | 56.81 | 57.00 | 2,862 | -0.13(-0.23%) |
Sep 06, 2005 | 56.96 | 57.13 | 56.96 | 57.13 | 1,378 | +0.56(+0.98%) |
Sep 02, 2005 | 56.62 | 56.71 | 56.52 | 56.58 | 2,226 | -0.24(-0.42%) |
Sep 01, 2005 | 56.42 | 56.83 | 56.42 | 56.81 | 3,286 | +0.41(+0.72%) |
Aug 31, 2005 | 55.93 | 56.41 | 55.75 | 56.41 | 3,180 | +0.96(+1.74%) |
Aug 30, 2005 | 55.56 | 55.60 | 55.28 | 55.44 | 1,272 | -0.14(-0.25%) |
Aug 29, 2005 | 55.45 | 55.64 | 55.33 | 55.59 | 2,862 | +0.00(+0.00%) |
Aug 26, 2005 | 55.54 | 55.60 | 55.54 | 55.59 | 318 | -0.24(-0.42%) |
Aug 25, 2005 | 55.74 | 55.98 | 55.70 | 55.82 | 1,060 | -0.04(-0.07%) |
Aug 24, 2005 | 56.26 | 56.65 | 55.70 | 55.86 | 5,300 | -0.54(-0.95%) |
Aug 23, 2005 | 56.47 | 56.60 | 56.23 | 56.40 | 7,633 | +0.02(+0.03%) |
Aug 22, 2005 | 56.31 | 56.56 | 56.24 | 56.38 | 8,587 | +0.49(+0.88%) |
Aug 19, 2005 | 55.81 | 55.89 | 55.74 | 55.89 | 9,541 | +0.18(+0.32%) |
Aug 18, 2005 | 55.65 | 55.77 | 55.60 | 55.71 | 8,163 | -0.30(-0.54%) |
Aug 17, 2005 | 55.79 | 56.10 | 55.72 | 56.01 | 20,673 | +0.16(+0.29%) |
Aug 16, 2005 | 56.60 | 56.60 | 55.79 | 55.85 | 12,933 | -0.78(-1.38%) |
Aug 15, 2005 | 56.54 | 56.82 | 56.34 | 56.63 | 17,810 | +0.04(+0.07%) |
Aug 12, 2005 | 56.78 | 56.78 | 56.50 | 56.60 | 2,014 | -0.36(-0.63%) |
Aug 11, 2005 | 56.22 | 56.95 | 56.22 | 56.95 | 15,478 | +0.79(+1.41%) |
Aug 10, 2005 | 56.66 | 57.03 | 56.06 | 56.16 | 10,389 | +0.03(+0.06%) |
Aug 09, 2005 | 55.96 | 56.34 | 55.96 | 56.13 | 16,856 | +0.27(+0.48%) |
Aug 08, 2005 | 56.03 | 56.22 | 55.85 | 55.86 | 12,297 | -0.30(-0.54%) |
Aug 05, 2005 | 56.50 | 56.60 | 56.16 | 56.16 | 5,936 | -0.52(-0.92%) |
Aug 04, 2005 | 56.69 | 56.83 | 56.54 | 56.68 | 10,601 | -0.42(-0.74%) |
Aug 03, 2005 | 56.50 | 57.10 | 56.50 | 57.10 | 3,922 | +0.37(+0.65%) |
Aug 02, 2005 | 56.48 | 56.87 | 56.48 | 56.74 | 6,573 | +0.28(+0.50%) |
Aug 01, 2005 | 56.37 | 56.46 | 56.24 | 56.45 | 12,827 | +0.08(+0.15%) |
Jul 29, 2005 | 56.41 | 56.60 | 56.24 | 56.37 | 3,286 | -0.30(-0.53%) |
Jul 28, 2005 | 56.31 | 56.78 | 56.31 | 56.67 | 18,658 | +0.58(+1.03%) |
Jul 27, 2005 | 55.52 | 56.12 | 55.43 | 56.10 | 12,191 | +0.80(+1.45%) |
Jul 26, 2005 | 55.06 | 55.29 | 54.94 | 55.29 | 7,103 | +0.38(+0.69%) |
Jul 25, 2005 | 54.90 | 55.13 | 54.86 | 54.92 | 30,850 | +0.08(+0.15%) |
Jul 22, 2005 | 54.44 | 54.83 | 54.36 | 54.83 | 848 | +0.28(+0.52%) |
Jul 21, 2005 | 54.57 | 54.82 | 54.31 | 54.55 | 13,994 | -0.01(-0.02%) |
Jul 20, 2005 | 53.98 | 54.67 | 53.84 | 54.56 | 9,965 | +0.22(+0.40%) |
Jul 19, 2005 | 54.02 | 54.39 | 54.02 | 54.34 | 5,936 | +0.42(+0.79%) |
Jul 18, 2005 | 54.26 | 54.26 | 53.91 | 53.92 | 4,558 | -0.57(-1.04%) |
Jul 15, 2005 | 54.24 | 54.52 | 54.08 | 54.48 | 7,421 | +0.03(+0.05%) |
Jul 14, 2005 | 54.53 | 54.66 | 54.38 | 54.45 | 76,119 | +0.38(+0.71%) |
Jul 13, 2005 | 54.00 | 54.07 | 54.00 | 54.07 | 1,060 | -0.02(-0.05%) |
Jul 12, 2005 | 53.89 | 54.34 | 53.74 | 54.10 | 10,919 | +0.43(+0.81%) |
Jul 11, 2005 | 53.60 | 53.66 | 53.53 | 53.66 | 7,739 | +0.67(+1.26%) |
Jul 08, 2005 | 52.55 | 52.99 | 52.55 | 52.99 | 2,968 | +0.70(+1.33%) |
Jul 07, 2005 | 51.69 | 52.29 | 51.69 | 52.29 | 2,756 | -0.09(-0.18%) |
Jul 06, 2005 | 52.44 | 52.65 | 52.35 | 52.39 | 13,464 | -0.08(-0.16%) |
Jul 05, 2005 | 52.07 | 52.50 | 52.07 | 52.47 | 56,294 | -0.15(-0.29%) |