Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 60.91 | 61.49 | 60.74 | 61.03 | 62,438 | +0.25(+0.41%) |
Sep 29, 2005 | 59.54 | 61.07 | 59.33 | 60.78 | 57,792 | +1.32(+2.21%) |
Sep 28, 2005 | 58.83 | 59.78 | 58.84 | 59.47 | 32,235 | +0.64(+1.09%) |
Sep 27, 2005 | 58.76 | 59.31 | 58.76 | 58.83 | 64,036 | +0.13(+0.22%) |
Sep 26, 2005 | 58.98 | 59.65 | 58.70 | 58.70 | 40,803 | -0.27(-0.46%) |
Sep 23, 2005 | 58.96 | 59.27 | 58.96 | 58.96 | 33,833 | -0.07(-0.12%) |
Sep 22, 2005 | 58.55 | 59.41 | 58.30 | 59.03 | 94,529 | +0.52(+0.89%) |
Sep 21, 2005 | 60.12 | 60.12 | 58.34 | 58.51 | 90,028 | -1.52(-2.52%) |
Sep 20, 2005 | 58.91 | 60.40 | 58.91 | 60.02 | 136,494 | +1.18(+2.01%) |
Sep 19, 2005 | 58.09 | 58.96 | 57.95 | 58.84 | 60,696 | +0.82(+1.41%) |
Sep 16, 2005 | 57.71 | 58.10 | 57.60 | 58.02 | 111,808 | +0.31(+0.54%) |
Sep 15, 2005 | 57.61 | 57.71 | 57.17 | 57.71 | 25,991 | +0.20(+0.35%) |
Sep 14, 2005 | 57.85 | 57.99 | 57.40 | 57.51 | 31,945 | -0.34(-0.58%) |
Sep 13, 2005 | 58.81 | 58.93 | 57.68 | 57.85 | 45,014 | -1.00(-1.70%) |
Sep 12, 2005 | 58.65 | 59.12 | 58.47 | 58.85 | 95,836 | +1.05(+1.81%) |
Sep 09, 2005 | 57.40 | 57.86 | 57.33 | 57.80 | 29,622 | +0.37(+0.64%) |
Sep 08, 2005 | 57.81 | 57.81 | 57.28 | 57.44 | 41,093 | -0.37(-0.63%) |
Sep 07, 2005 | 58.12 | 58.12 | 57.49 | 57.80 | 49,224 | -0.22(-0.38%) |
Sep 06, 2005 | 57.28 | 58.29 | 57.15 | 58.02 | 100,628 | +0.84(+1.47%) |
Sep 02, 2005 | 57.78 | 57.82 | 57.05 | 57.18 | 24,104 | -0.55(-0.95%) |
Sep 01, 2005 | 56.57 | 57.88 | 56.42 | 57.73 | 55,614 | +1.16(+2.05%) |
Aug 31, 2005 | 56.95 | 56.95 | 55.94 | 56.57 | 114,713 | -0.61(-1.06%) |
Aug 30, 2005 | 58.02 | 58.02 | 56.88 | 57.18 | 86,252 | -0.87(-1.51%) |
Aug 29, 2005 | 57.88 | 58.07 | 57.38 | 58.06 | 53,000 | +0.10(+0.18%) |
Aug 26, 2005 | 57.86 | 58.06 | 57.06 | 57.95 | 83,638 | +0.10(+0.17%) |
Aug 25, 2005 | 57.92 | 58.03 | 57.74 | 57.86 | 67,521 | -0.17(-0.28%) |
Aug 24, 2005 | 58.30 | 58.37 | 57.92 | 58.02 | 135,187 | -0.42(-0.72%) |
Aug 23, 2005 | 58.63 | 58.72 | 58.11 | 58.44 | 92,206 | -0.10(-0.16%) |
Aug 22, 2005 | 58.82 | 58.85 | 58.44 | 58.54 | 81,896 | -0.32(-0.54%) |
Aug 19, 2005 | 58.71 | 59.18 | 58.41 | 58.85 | 45,159 | +0.14(+0.25%) |
Aug 18, 2005 | 58.51 | 58.71 | 58.05 | 58.71 | 60,405 | +0.20(+0.34%) |
Aug 17, 2005 | 58.09 | 59.33 | 58.08 | 58.51 | 50,096 | +0.39(+0.66%) |
Aug 16, 2005 | 58.85 | 58.98 | 58.04 | 58.12 | 96,707 | -0.67(-1.15%) |
Aug 15, 2005 | 58.28 | 59.65 | 58.28 | 58.80 | 207,935 | +0.67(+1.15%) |
Aug 12, 2005 | 57.93 | 58.50 | 57.79 | 58.13 | 90,608 | +0.30(+0.52%) |
Aug 11, 2005 | 58.19 | 58.23 | 57.54 | 57.83 | 105,565 | -0.36(-0.63%) |
Aug 10, 2005 | 57.38 | 58.30 | 57.38 | 58.19 | 76,378 | +0.81(+1.42%) |
Aug 09, 2005 | 56.63 | 57.56 | 56.63 | 57.38 | 59,970 | +0.75(+1.33%) |
Aug 08, 2005 | 56.68 | 57.39 | 56.57 | 56.63 | 75,071 | -0.16(-0.28%) |
Aug 05, 2005 | 57.57 | 57.57 | 56.51 | 56.79 | 122,118 | -0.79(-1.36%) |
Aug 04, 2005 | 58.51 | 58.51 | 57.46 | 57.57 | 87,995 | -0.70(-1.19%) |
Aug 03, 2005 | 58.08 | 58.32 | 57.92 | 58.27 | 95,836 | +0.09(+0.15%) |
Aug 02, 2005 | 58.10 | 58.85 | 57.90 | 58.18 | 120,521 | +0.08(+0.13%) |
Aug 01, 2005 | 58.64 | 58.81 | 57.83 | 58.10 | 86,688 | -0.43(-0.74%) |
Jul 29, 2005 | 58.56 | 58.96 | 58.41 | 58.54 | 70,279 | +0.07(+0.12%) |
Jul 28, 2005 | 58.75 | 58.92 | 58.47 | 58.47 | 192,398 | -0.28(-0.47%) |
Jul 27, 2005 | 57.95 | 58.91 | 57.47 | 58.74 | 127,491 | +0.90(+1.56%) |
Jul 26, 2005 | 57.16 | 57.91 | 57.02 | 57.84 | 135,042 | +0.68(+1.19%) |
Jul 25, 2005 | 56.57 | 57.31 | 56.41 | 57.16 | 103,241 | +0.48(+0.85%) |
Jul 22, 2005 | 56.95 | 56.95 | 56.59 | 56.68 | 147,674 | -0.27(-0.47%) |
Jul 21, 2005 | 57.26 | 57.27 | 56.78 | 56.95 | 98,304 | -0.32(-0.55%) |
Jul 20, 2005 | 57.44 | 57.44 | 57.13 | 57.26 | 168,439 | -0.10(-0.17%) |
Jul 19, 2005 | 57.37 | 58.88 | 56.97 | 57.36 | 155,516 | -0.14(-0.24%) |
Jul 18, 2005 | 57.85 | 58.06 | 57.27 | 57.50 | 68,392 | -0.18(-0.31%) |
Jul 15, 2005 | 57.79 | 57.81 | 56.76 | 57.68 | 78,992 | -0.28(-0.49%) |
Jul 14, 2005 | 57.69 | 58.04 | 57.50 | 57.96 | 63,019 | +0.30(+0.51%) |
Jul 13, 2005 | 58.14 | 58.14 | 57.40 | 57.66 | 70,279 | -0.36(-0.62%) |
Jul 12, 2005 | 57.52 | 58.20 | 57.41 | 58.02 | 90,899 | +0.50(+0.87%) |
Jul 11, 2005 | 56.70 | 57.83 | 56.70 | 57.52 | 82,477 | +0.94(+1.67%) |
Jul 08, 2005 | 56.64 | 56.97 | 56.31 | 56.57 | 132,863 | -0.30(-0.53%) |
Jul 07, 2005 | 57.74 | 57.95 | 56.79 | 56.88 | 126,620 | -0.87(-1.50%) |
Jul 06, 2005 | 56.46 | 57.75 | 56.44 | 57.75 | 151,450 | +1.41(+2.51%) |
Jul 05, 2005 | 56.09 | 56.83 | 56.06 | 56.33 | 91,334 | +0.41(+0.74%) |