Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 73.47 | 75.69 | 73.47 | 75.66 | 384,918 | +2.19(+2.98%) |
Sep 29, 2005 | 71.91 | 73.63 | 71.31 | 73.47 | 536,291 | +1.57(+2.18%) |
Sep 28, 2005 | 72.60 | 73.38 | 71.12 | 71.90 | 1,090,921 | -0.69(-0.95%) |
Sep 27, 2005 | 73.63 | 74.71 | 72.30 | 72.59 | 387,653 | -0.84(-1.14%) |
Sep 26, 2005 | 74.47 | 75.34 | 73.18 | 73.43 | 304,063 | +0.20(+0.27%) |
Sep 23, 2005 | 73.23 | 73.79 | 72.30 | 73.23 | 355,433 | -0.80(-1.08%) |
Sep 22, 2005 | 72.96 | 75.01 | 71.69 | 74.03 | 435,882 | +1.21(+1.67%) |
Sep 21, 2005 | 74.14 | 74.52 | 72.05 | 72.82 | 565,573 | -0.22(-0.30%) |
Sep 20, 2005 | 78.85 | 79.58 | 72.71 | 73.04 | 739,642 | -5.82(-7.38%) |
Sep 19, 2005 | 79.94 | 80.63 | 77.56 | 78.86 | 445,203 | +0.16(+0.20%) |
Sep 16, 2005 | 82.55 | 82.55 | 78.16 | 78.70 | 543,586 | -2.86(-3.51%) |
Sep 15, 2005 | 81.50 | 82.59 | 81.07 | 81.56 | 143,571 | +0.26(+0.32%) |
Sep 14, 2005 | 82.02 | 83.58 | 81.23 | 81.31 | 321,592 | -1.41(-1.71%) |
Sep 13, 2005 | 82.51 | 83.96 | 81.84 | 82.72 | 297,376 | +0.36(+0.43%) |
Sep 12, 2005 | 83.58 | 84.23 | 81.67 | 82.36 | 385,525 | -1.21(-1.45%) |
Sep 09, 2005 | 80.88 | 84.31 | 80.19 | 83.58 | 1,039,653 | +5.74(+7.38%) |
Sep 08, 2005 | 77.12 | 78.51 | 76.49 | 77.83 | 386,539 | -2.36(-2.94%) |
Sep 07, 2005 | 78.86 | 80.20 | 78.17 | 80.19 | 264,447 | +1.33(+1.69%) |
Sep 06, 2005 | 76.88 | 79.01 | 76.84 | 78.86 | 313,182 | +2.22(+2.90%) |
Sep 02, 2005 | 77.91 | 78.46 | 76.19 | 76.64 | 279,341 | -1.27(-1.63%) |
Sep 01, 2005 | 77.02 | 78.22 | 74.81 | 77.91 | 418,455 | +0.64(+0.83%) |
Aug 31, 2005 | 74.52 | 77.62 | 74.20 | 77.27 | 413,997 | +2.98(+4.01%) |
Aug 30, 2005 | 73.33 | 75.06 | 73.23 | 74.29 | 255,328 | +0.96(+1.31%) |
Aug 29, 2005 | 72.95 | 74.12 | 72.22 | 73.33 | 379,041 | -0.30(-0.40%) |
Aug 26, 2005 | 75.23 | 75.27 | 73.08 | 73.63 | 286,028 | -1.35(-1.80%) |
Aug 25, 2005 | 76.98 | 78.35 | 74.73 | 74.98 | 527,983 | -1.24(-1.63%) |
Aug 24, 2005 | 73.89 | 78.42 | 72.50 | 76.22 | 870,751 | +2.20(+2.97%) |
Aug 23, 2005 | 75.35 | 75.90 | 73.10 | 74.02 | 403,763 | -1.33(-1.77%) |
Aug 22, 2005 | 75.22 | 76.06 | 74.67 | 75.35 | 321,693 | +0.15(+0.20%) |
Aug 19, 2005 | 76.13 | 76.24 | 74.61 | 75.21 | 269,412 | -0.73(-0.96%) |
Aug 18, 2005 | 75.48 | 76.44 | 74.61 | 75.94 | 335,270 | +0.45(+0.60%) |
Aug 17, 2005 | 77.62 | 77.62 | 75.33 | 75.48 | 490,291 | -2.61(-3.34%) |
Aug 16, 2005 | 80.57 | 80.88 | 77.48 | 78.09 | 367,693 | -2.23(-2.78%) |
Aug 15, 2005 | 78.20 | 80.59 | 78.20 | 80.32 | 397,177 | +1.75(+2.22%) |
Aug 12, 2005 | 79.70 | 79.70 | 77.23 | 78.57 | 443,582 | -1.30(-1.63%) |
Aug 11, 2005 | 80.19 | 81.14 | 78.63 | 79.87 | 391,098 | +0.18(+0.22%) |
Aug 10, 2005 | 82.16 | 83.14 | 79.25 | 79.70 | 519,573 | -1.41(-1.74%) |
Aug 09, 2005 | 81.42 | 82.55 | 79.47 | 81.11 | 798,915 | +0.22(+0.27%) |
Aug 08, 2005 | 85.89 | 86.18 | 80.44 | 80.89 | 879,971 | -4.99(-5.81%) |
Aug 05, 2005 | 89.81 | 90.35 | 84.06 | 85.89 | 861,835 | -6.07(-6.60%) |
Aug 04, 2005 | 91.74 | 92.94 | 90.91 | 91.96 | 299,808 | -0.32(-0.34%) |
Aug 03, 2005 | 93.74 | 94.09 | 92.20 | 92.27 | 408,323 | -1.47(-1.57%) |
Aug 02, 2005 | 94.49 | 95.24 | 93.01 | 93.74 | 417,543 | -0.76(-0.80%) |
Aug 01, 2005 | 91.79 | 94.90 | 90.75 | 94.50 | 566,586 | +2.76(+3.01%) |
Jul 29, 2005 | 93.27 | 95.01 | 91.48 | 91.74 | 700,836 | -2.30(-2.45%) |
Jul 28, 2005 | 86.11 | 94.25 | 86.06 | 94.04 | 1,732,080 | +10.44(+12.49%) |
Jul 27, 2005 | 83.74 | 84.72 | 81.82 | 83.60 | 393,834 | +0.00(+0.00%) |
Jul 26, 2005 | 83.56 | 85.52 | 82.16 | 83.60 | 359,891 | -0.21(-0.25%) |
Jul 25, 2005 | 86.85 | 86.85 | 83.32 | 83.80 | 353,508 | -2.18(-2.54%) |
Jul 22, 2005 | 85.83 | 87.10 | 85.37 | 85.98 | 369,010 | +0.45(+0.53%) |
Jul 21, 2005 | 88.09 | 88.30 | 84.79 | 85.53 | 505,996 | -4.18(-4.66%) |
Jul 20, 2005 | 86.70 | 89.79 | 86.69 | 89.72 | 309,231 | +2.50(+2.86%) |
Jul 19, 2005 | 85.86 | 87.54 | 85.00 | 87.22 | 241,143 | +1.81(+2.11%) |
Jul 18, 2005 | 86.56 | 87.53 | 84.55 | 85.41 | 354,420 | -0.16(-0.18%) |
Jul 15, 2005 | 84.08 | 85.65 | 84.08 | 85.57 | 240,130 | +1.55(+1.84%) |
Jul 14, 2005 | 85.87 | 86.69 | 82.92 | 84.02 | 480,970 | -1.17(-1.38%) |
Jul 13, 2005 | 85.87 | 86.06 | 84.41 | 85.19 | 223,919 | -0.67(-0.78%) |
Jul 12, 2005 | 84.60 | 85.94 | 84.07 | 85.87 | 450,675 | +1.07(+1.26%) |
Jul 11, 2005 | 82.90 | 84.91 | 82.01 | 84.80 | 317,742 | +3.28(+4.02%) |
Jul 08, 2005 | 80.93 | 81.66 | 80.39 | 81.52 | 379,851 | +1.18(+1.47%) |
Jul 07, 2005 | 78.04 | 81.13 | 77.72 | 80.34 | 477,727 | +2.30(+2.95%) |
Jul 06, 2005 | 79.87 | 80.49 | 77.87 | 78.04 | 337,905 | -1.84(-2.30%) |
Jul 05, 2005 | 77.98 | 79.92 | 76.69 | 79.87 | 280,557 | +1.89(+2.43%) |