Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 69.66 | 70.67 | 69.50 | 70.29 | 171,508 | +0.12(+0.17%) |
Sep 29, 2005 | 68.60 | 70.70 | 68.14 | 70.17 | 346,519 | +1.56(+2.27%) |
Sep 28, 2005 | 68.94 | 69.58 | 68.25 | 68.61 | 177,465 | -0.12(-0.17%) |
Sep 27, 2005 | 68.48 | 69.50 | 68.06 | 68.73 | 220,487 | -0.24(-0.35%) |
Sep 26, 2005 | 69.40 | 70.00 | 68.27 | 68.97 | 321,008 | -0.08(-0.12%) |
Sep 23, 2005 | 69.05 | 69.23 | 66.49 | 69.05 | 297,757 | +1.97(+2.94%) |
Sep 22, 2005 | 67.08 | 68.08 | 64.39 | 67.08 | 421,495 | -0.70(-1.03%) |
Sep 21, 2005 | 68.80 | 69.03 | 67.53 | 67.78 | 322,772 | -1.45(-2.09%) |
Sep 20, 2005 | 68.78 | 70.48 | 68.16 | 69.23 | 556,210 | +0.88(+1.29%) |
Sep 19, 2005 | 70.55 | 71.20 | 68.09 | 68.35 | 1,027,141 | -4.86(-6.64%) |
Sep 16, 2005 | 73.45 | 73.74 | 72.99 | 73.21 | 308,504 | +0.32(+0.44%) |
Sep 15, 2005 | 74.45 | 74.67 | 72.72 | 72.89 | 354,902 | -1.34(-1.81%) |
Sep 14, 2005 | 73.80 | 75.80 | 73.73 | 74.23 | 422,100 | +0.50(+0.68%) |
Sep 13, 2005 | 74.22 | 74.65 | 73.08 | 73.73 | 337,270 | -0.64(-0.86%) |
Sep 12, 2005 | 75.30 | 76.00 | 74.23 | 74.37 | 274,014 | -1.03(-1.37%) |
Sep 09, 2005 | 75.00 | 75.70 | 74.99 | 75.40 | 333,148 | +0.62(+0.82%) |
Sep 08, 2005 | 75.70 | 76.00 | 74.66 | 74.78 | 425,046 | -1.36(-1.78%) |
Sep 07, 2005 | 78.18 | 78.65 | 75.81 | 76.14 | 574,793 | -1.86(-2.38%) |
Sep 06, 2005 | 76.20 | 78.18 | 76.18 | 78.00 | 399,864 | +1.93(+2.54%) |
Sep 02, 2005 | 76.49 | 76.80 | 75.27 | 76.07 | 178,158 | -0.13(-0.17%) |
Sep 01, 2005 | 77.20 | 77.82 | 76.11 | 76.20 | 246,580 | -0.80(-1.04%) |
Aug 31, 2005 | 75.10 | 77.00 | 75.10 | 77.00 | 313,473 | +1.60(+2.12%) |
Aug 30, 2005 | 75.56 | 75.83 | 74.91 | 75.40 | 252,662 | -0.08(-0.11%) |
Aug 29, 2005 | 74.15 | 75.77 | 73.25 | 75.48 | 292,494 | +1.38(+1.86%) |
Aug 26, 2005 | 73.81 | 74.43 | 73.29 | 74.10 | 343,099 | +0.11(+0.15%) |
Aug 25, 2005 | 76.26 | 76.42 | 73.47 | 73.99 | 501,682 | -1.70(-2.25%) |
Aug 24, 2005 | 76.47 | 78.00 | 75.46 | 75.69 | 330,479 | -1.01(-1.32%) |
Aug 23, 2005 | 77.40 | 78.35 | 76.25 | 76.70 | 354,393 | -0.98(-1.26%) |
Aug 22, 2005 | 75.80 | 77.93 | 75.12 | 77.68 | 564,975 | +2.26(+3.00%) |
Aug 19, 2005 | 76.48 | 77.08 | 75.06 | 75.42 | 364,803 | -0.73(-0.96%) |
Aug 18, 2005 | 77.00 | 77.40 | 75.99 | 76.15 | 305,447 | -1.19(-1.54%) |
Aug 17, 2005 | 77.20 | 77.95 | 76.30 | 77.34 | 346,164 | +0.94(+1.23%) |
Aug 16, 2005 | 79.76 | 80.13 | 75.76 | 76.40 | 1,134,075 | -5.00(-6.14%) |
Aug 15, 2005 | 76.70 | 82.05 | 76.34 | 81.40 | 1,281,539 | +5.08(+6.66%) |
Aug 12, 2005 | 77.20 | 77.20 | 75.92 | 76.32 | 331,892 | -0.81(-1.05%) |
Aug 11, 2005 | 75.52 | 77.75 | 75.15 | 77.13 | 506,539 | +2.02(+2.69%) |
Aug 10, 2005 | 75.50 | 76.89 | 74.67 | 75.11 | 760,129 | +1.75(+2.39%) |
Aug 09, 2005 | 73.35 | 74.30 | 72.52 | 73.36 | 291,252 | +0.70(+0.96%) |
Aug 08, 2005 | 74.11 | 74.76 | 72.30 | 72.66 | 362,883 | -0.73(-0.99%) |
Aug 05, 2005 | 75.00 | 75.75 | 72.66 | 73.39 | 464,051 | -1.98(-2.63%) |
Aug 04, 2005 | 76.34 | 77.00 | 75.17 | 75.37 | 336,689 | -1.08(-1.41%) |
Aug 03, 2005 | 77.74 | 78.74 | 76.42 | 76.45 | 561,480 | -1.76(-2.25%) |
Aug 02, 2005 | 78.15 | 79.89 | 77.56 | 78.21 | 605,232 | -0.04(-0.05%) |
Aug 01, 2005 | 77.76 | 79.11 | 75.28 | 78.25 | 1,023,063 | +1.10(+1.43%) |
Jul 29, 2005 | 76.05 | 80.35 | 75.60 | 77.15 | 4,969,915 | +10.97(+16.58%) |
Jul 28, 2005 | 65.57 | 66.94 | 65.06 | 66.18 | 620,901 | +0.68(+1.04%) |
Jul 27, 2005 | 67.36 | 67.36 | 65.31 | 65.50 | 764,629 | -4.10(-5.89%) |
Jul 26, 2005 | 68.89 | 70.50 | 68.89 | 69.60 | 559,200 | +0.85(+1.24%) |
Jul 25, 2005 | 67.99 | 69.96 | 67.90 | 68.75 | 614,703 | +0.95(+1.40%) |
Jul 22, 2005 | 68.97 | 68.97 | 66.08 | 67.80 | 658,851 | -1.45(-2.09%) |
Jul 21, 2005 | 70.48 | 70.55 | 69.13 | 69.25 | 368,860 | -1.08(-1.54%) |
Jul 20, 2005 | 69.37 | 71.15 | 68.93 | 70.33 | 453,639 | +0.33(+0.47%) |
Jul 19, 2005 | 67.56 | 70.05 | 66.75 | 70.00 | 863,117 | +2.78(+4.14%) |
Jul 18, 2005 | 66.84 | 67.92 | 66.50 | 67.22 | 860,910 | -0.60(-0.88%) |
Jul 15, 2005 | 64.73 | 68.08 | 63.68 | 67.82 | 1,366,176 | +3.78(+5.90%) |
Jul 14, 2005 | 59.10 | 65.00 | 59.10 | 64.04 | 1,406,454 | +6.02(+10.38%) |
Jul 13, 2005 | 58.03 | 58.36 | 57.46 | 58.02 | 239,356 | -0.21(-0.36%) |
Jul 12, 2005 | 59.26 | 59.26 | 57.75 | 58.23 | 352,977 | -0.49(-0.83%) |
Jul 11, 2005 | 58.03 | 60.19 | 58.01 | 58.72 | 556,770 | +0.57(+0.98%) |
Jul 08, 2005 | 55.17 | 59.04 | 55.17 | 58.15 | 717,616 | +2.65(+4.77%) |
Jul 07, 2005 | 54.00 | 55.57 | 53.75 | 55.50 | 236,497 | +1.29(+2.38%) |
Jul 06, 2005 | 54.46 | 55.00 | 54.21 | 54.21 | 136,800 | -0.10(-0.18%) |
Jul 05, 2005 | 53.85 | 54.69 | 53.34 | 54.31 | 242,000 | +0.31(+0.57%) |