Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 55.20 | 55.20 | 53.91 | 54.99 | 30,600 | -0.15(-0.27%) |
Sep 29, 2005 | 54.50 | 55.33 | 53.31 | 55.14 | 40,300 | +0.65(+1.19%) |
Sep 28, 2005 | 54.50 | 54.93 | 53.31 | 54.49 | 43,700 | +0.08(+0.15%) |
Sep 27, 2005 | 53.97 | 54.81 | 53.04 | 54.41 | 25,300 | +0.19(+0.35%) |
Sep 26, 2005 | 53.59 | 55.36 | 53.55 | 54.22 | 63,500 | +1.62(+3.08%) |
Sep 23, 2005 | 52.60 | 53.39 | 51.41 | 52.60 | 42,600 | +0.54(+1.04%) |
Sep 22, 2005 | 50.76 | 52.25 | 50.25 | 52.06 | 299,500 | +1.04(+2.04%) |
Sep 21, 2005 | 52.15 | 52.15 | 50.72 | 51.02 | 81,200 | -1.26(-2.41%) |
Sep 20, 2005 | 52.74 | 52.74 | 51.43 | 52.28 | 71,700 | -0.42(-0.80%) |
Sep 19, 2005 | 52.75 | 52.76 | 52.02 | 52.70 | 68,200 | -0.15(-0.28%) |
Sep 16, 2005 | 54.15 | 54.19 | 52.80 | 52.85 | 127,100 | -1.00(-1.86%) |
Sep 15, 2005 | 54.19 | 54.23 | 53.45 | 53.85 | 40,100 | -0.23(-0.43%) |
Sep 14, 2005 | 54.70 | 54.87 | 53.02 | 54.08 | 60,400 | -0.40(-0.73%) |
Sep 13, 2005 | 54.90 | 55.55 | 54.48 | 54.48 | 25,500 | -0.65(-1.18%) |
Sep 12, 2005 | 55.10 | 55.45 | 54.51 | 55.13 | 50,400 | -0.22(-0.40%) |
Sep 09, 2005 | 55.68 | 55.90 | 55.00 | 55.35 | 31,500 | -0.13(-0.23%) |
Sep 08, 2005 | 56.60 | 56.60 | 55.14 | 55.48 | 58,600 | -1.45(-2.55%) |
Sep 07, 2005 | 57.34 | 57.50 | 56.15 | 56.93 | 40,000 | -0.42(-0.73%) |
Sep 06, 2005 | 56.27 | 57.70 | 55.76 | 57.35 | 65,000 | +1.53(+2.74%) |
Sep 02, 2005 | 56.05 | 56.70 | 55.10 | 55.82 | 29,300 | -0.43(-0.76%) |
Sep 01, 2005 | 55.36 | 56.43 | 55.01 | 56.25 | 34,600 | +1.05(+1.90%) |
Aug 31, 2005 | 54.54 | 55.30 | 54.11 | 55.20 | 57,700 | +0.56(+1.02%) |
Aug 30, 2005 | 55.84 | 55.85 | 53.93 | 54.64 | 24,200 | -1.44(-2.57%) |
Aug 29, 2005 | 54.21 | 56.22 | 53.80 | 56.08 | 22,500 | +1.62(+2.97%) |
Aug 26, 2005 | 55.41 | 55.41 | 54.32 | 54.46 | 28,600 | -1.20(-2.16%) |
Aug 25, 2005 | 54.95 | 55.71 | 54.95 | 55.66 | 73,900 | +0.84(+1.53%) |
Aug 24, 2005 | 54.29 | 55.88 | 54.17 | 54.82 | 23,400 | +0.29(+0.53%) |
Aug 23, 2005 | 54.90 | 55.43 | 54.01 | 54.53 | 30,200 | -0.47(-0.85%) |
Aug 22, 2005 | 55.08 | 55.62 | 54.42 | 55.00 | 35,200 | +0.14(+0.26%) |
Aug 19, 2005 | 55.10 | 55.10 | 54.54 | 54.86 | 21,800 | -0.33(-0.60%) |
Aug 18, 2005 | 54.60 | 55.25 | 54.36 | 55.19 | 39,200 | +0.00(+0.00%) |
Aug 17, 2005 | 55.87 | 56.20 | 55.10 | 55.19 | 44,800 | -0.43(-0.77%) |
Aug 16, 2005 | 56.50 | 56.50 | 55.45 | 55.62 | 38,100 | -1.03(-1.82%) |
Aug 15, 2005 | 56.80 | 57.00 | 55.90 | 56.65 | 39,700 | -0.16(-0.28%) |
Aug 12, 2005 | 55.59 | 56.99 | 55.50 | 56.81 | 147,700 | +0.42(+0.74%) |
Aug 11, 2005 | 56.00 | 56.40 | 55.90 | 56.39 | 78,700 | +0.35(+0.62%) |
Aug 10, 2005 | 55.75 | 56.20 | 55.70 | 56.04 | 90,300 | +0.29(+0.52%) |
Aug 09, 2005 | 55.58 | 55.90 | 55.41 | 55.75 | 87,400 | -0.03(-0.05%) |
Aug 08, 2005 | 57.60 | 57.60 | 55.42 | 55.78 | 164,900 | -1.91(-3.31%) |
Aug 05, 2005 | 59.20 | 59.83 | 57.23 | 57.69 | 344,700 | -4.36(-7.03%) |
Aug 04, 2005 | 62.25 | 62.38 | 61.71 | 62.05 | 108,100 | -0.45(-0.72%) |
Aug 03, 2005 | 62.27 | 62.58 | 60.90 | 62.50 | 54,800 | -0.02(-0.03%) |
Aug 02, 2005 | 61.60 | 62.52 | 61.60 | 62.52 | 68,100 | +1.05(+1.71%) |
Aug 01, 2005 | 59.95 | 61.66 | 59.95 | 61.47 | 41,900 | +1.44(+2.40%) |
Jul 29, 2005 | 59.80 | 60.20 | 59.75 | 60.03 | 82,500 | -0.18(-0.30%) |
Jul 28, 2005 | 59.20 | 60.21 | 59.20 | 60.21 | 73,000 | +0.91(+1.53%) |
Jul 27, 2005 | 59.20 | 59.77 | 58.70 | 59.30 | 41,300 | +0.10(+0.17%) |
Jul 26, 2005 | 58.60 | 59.34 | 58.52 | 59.20 | 23,500 | +0.50(+0.85%) |
Jul 25, 2005 | 59.49 | 59.80 | 58.54 | 58.70 | 26,800 | -0.91(-1.53%) |
Jul 22, 2005 | 58.65 | 59.61 | 58.20 | 59.61 | 26,800 | +1.41(+2.42%) |
Jul 21, 2005 | 58.75 | 59.48 | 58.03 | 58.20 | 29,600 | -1.09(-1.84%) |
Jul 20, 2005 | 58.40 | 59.81 | 58.40 | 59.29 | 38,100 | +0.83(+1.42%) |
Jul 19, 2005 | 58.49 | 59.45 | 58.21 | 58.46 | 28,800 | +0.17(+0.29%) |
Jul 18, 2005 | 59.09 | 59.76 | 58.11 | 58.29 | 29,900 | -0.80(-1.35%) |
Jul 15, 2005 | 58.48 | 59.39 | 58.10 | 59.09 | 19,600 | -0.03(-0.05%) |
Jul 14, 2005 | 59.70 | 59.99 | 58.85 | 59.12 | 31,000 | -0.86(-1.43%) |
Jul 13, 2005 | 59.81 | 59.99 | 59.37 | 59.98 | 46,000 | +0.18(+0.30%) |
Jul 12, 2005 | 59.97 | 60.50 | 59.76 | 59.80 | 83,000 | +0.06(+0.10%) |
Jul 11, 2005 | 59.60 | 59.80 | 59.35 | 59.74 | 53,400 | +0.00(+0.00%) |
Jul 08, 2005 | 58.25 | 59.89 | 58.13 | 59.74 | 79,800 | +1.26(+2.15%) |
Jul 07, 2005 | 57.90 | 58.50 | 57.61 | 58.48 | 84,900 | +0.48(+0.83%) |
Jul 06, 2005 | 58.85 | 59.03 | 57.90 | 58.00 | 38,500 | -0.85(-1.44%) |
Jul 05, 2005 | 58.50 | 58.93 | 58.41 | 58.85 | 132,700 | -0.15(-0.25%) |