Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 54.95 | 57.59 | 54.93 | 57.17 | 2,098,000 | +2.21(+4.02%) |
Sep 29, 2005 | 54.87 | 55.11 | 54.23 | 54.96 | 2,388,500 | +0.09(+0.16%) |
Sep 28, 2005 | 55.97 | 56.04 | 54.78 | 54.87 | 2,401,500 | -1.02(-1.83%) |
Sep 27, 2005 | 56.10 | 56.20 | 55.48 | 55.89 | 1,157,700 | -0.50(-0.89%) |
Sep 26, 2005 | 56.75 | 56.77 | 55.89 | 56.39 | 1,435,600 | -0.21(-0.37%) |
Sep 23, 2005 | 56.16 | 56.75 | 55.00 | 56.60 | 1,866,900 | +1.08(+1.95%) |
Sep 22, 2005 | 55.00 | 56.13 | 54.55 | 55.52 | 2,759,000 | +0.79(+1.44%) |
Sep 21, 2005 | 54.73 | 55.11 | 54.61 | 54.73 | 2,040,900 | -0.73(-1.32%) |
Sep 20, 2005 | 56.94 | 56.95 | 55.29 | 55.46 | 3,072,400 | -1.52(-2.67%) |
Sep 19, 2005 | 58.07 | 58.32 | 56.75 | 56.98 | 1,492,500 | -1.51(-2.58%) |
Sep 16, 2005 | 58.55 | 58.95 | 57.77 | 58.49 | 1,366,400 | +0.10(+0.17%) |
Sep 15, 2005 | 58.54 | 58.57 | 57.85 | 58.39 | 867,500 | +0.02(+0.03%) |
Sep 14, 2005 | 59.20 | 59.49 | 58.36 | 58.37 | 1,171,300 | -0.83(-1.40%) |
Sep 13, 2005 | 59.50 | 59.77 | 58.65 | 59.20 | 786,300 | -0.30(-0.50%) |
Sep 12, 2005 | 59.75 | 59.90 | 59.10 | 59.50 | 648,000 | -0.37(-0.62%) |
Sep 09, 2005 | 59.63 | 59.90 | 59.34 | 59.87 | 1,202,400 | +0.26(+0.44%) |
Sep 08, 2005 | 59.55 | 60.17 | 59.26 | 59.61 | 1,566,900 | -0.19(-0.32%) |
Sep 07, 2005 | 58.50 | 59.95 | 58.41 | 59.80 | 1,273,700 | +1.34(+2.29%) |
Sep 06, 2005 | 58.08 | 58.78 | 57.89 | 58.46 | 1,171,600 | +0.98(+1.70%) |
Sep 02, 2005 | 57.90 | 58.27 | 56.89 | 57.48 | 2,107,500 | -0.41(-0.71%) |
Sep 01, 2005 | 58.30 | 60.15 | 57.60 | 57.89 | 5,073,900 | -0.41(-0.70%) |
Aug 31, 2005 | 57.65 | 58.31 | 56.90 | 58.30 | 2,756,000 | +0.63(+1.09%) |
Aug 30, 2005 | 59.01 | 59.18 | 57.34 | 57.67 | 2,154,600 | -1.30(-2.20%) |
Aug 29, 2005 | 59.10 | 59.16 | 58.52 | 58.97 | 1,206,400 | -0.29(-0.49%) |
Aug 26, 2005 | 59.26 | 60.18 | 59.16 | 59.26 | 1,127,700 | -0.76(-1.27%) |
Aug 25, 2005 | 60.00 | 60.15 | 59.61 | 60.02 | 748,400 | +0.18(+0.30%) |
Aug 24, 2005 | 60.25 | 60.73 | 59.77 | 59.84 | 702,900 | -0.51(-0.85%) |
Aug 23, 2005 | 59.95 | 60.45 | 59.86 | 60.35 | 967,700 | +0.50(+0.84%) |
Aug 22, 2005 | 60.30 | 60.66 | 59.80 | 59.85 | 1,142,700 | -0.43(-0.71%) |
Aug 19, 2005 | 60.30 | 60.80 | 60.09 | 60.28 | 952,800 | +0.02(+0.03%) |
Aug 18, 2005 | 60.22 | 60.43 | 59.96 | 60.26 | 1,312,200 | +0.05(+0.08%) |
Aug 17, 2005 | 59.85 | 60.60 | 59.85 | 60.21 | 1,384,400 | +0.57(+0.96%) |
Aug 16, 2005 | 60.35 | 60.55 | 59.54 | 59.64 | 1,330,900 | -0.71(-1.18%) |
Aug 15, 2005 | 60.61 | 60.85 | 60.32 | 60.35 | 1,070,100 | -0.26(-0.43%) |
Aug 12, 2005 | 61.67 | 61.79 | 60.28 | 60.61 | 1,285,100 | -1.06(-1.72%) |
Aug 11, 2005 | 61.92 | 61.92 | 60.90 | 61.67 | 907,400 | -0.24(-0.39%) |
Aug 10, 2005 | 61.48 | 62.40 | 61.48 | 61.91 | 1,535,100 | +0.61(+1.00%) |
Aug 09, 2005 | 60.85 | 61.35 | 60.70 | 61.30 | 891,900 | +0.49(+0.81%) |
Aug 08, 2005 | 61.01 | 61.46 | 60.71 | 60.81 | 870,700 | -0.29(-0.47%) |
Aug 05, 2005 | 62.12 | 62.21 | 60.89 | 61.10 | 1,072,300 | -1.05(-1.69%) |
Aug 04, 2005 | 63.30 | 63.30 | 62.15 | 62.15 | 768,100 | -1.15(-1.82%) |
Aug 03, 2005 | 63.41 | 63.73 | 63.18 | 63.30 | 761,500 | -0.17(-0.27%) |
Aug 02, 2005 | 62.93 | 63.47 | 62.91 | 63.47 | 713,600 | +0.58(+0.92%) |
Aug 01, 2005 | 63.45 | 63.81 | 62.80 | 62.89 | 882,000 | -0.43(-0.68%) |
Jul 29, 2005 | 63.78 | 64.02 | 62.95 | 63.32 | 1,161,800 | -0.87(-1.36%) |
Jul 28, 2005 | 62.92 | 64.36 | 62.89 | 64.19 | 1,019,000 | +1.31(+2.08%) |
Jul 27, 2005 | 63.61 | 63.61 | 62.63 | 62.88 | 913,400 | -0.48(-0.76%) |
Jul 26, 2005 | 63.00 | 63.49 | 62.50 | 63.36 | 2,455,500 | +0.88(+1.41%) |
Jul 25, 2005 | 63.35 | 63.65 | 62.25 | 62.48 | 1,558,900 | -1.01(-1.59%) |
Jul 22, 2005 | 63.15 | 63.56 | 63.00 | 63.49 | 1,067,400 | +0.25(+0.40%) |
Jul 21, 2005 | 63.60 | 63.69 | 62.96 | 63.24 | 1,655,500 | -0.31(-0.49%) |
Jul 20, 2005 | 63.10 | 63.75 | 62.81 | 63.55 | 1,007,200 | +0.25(+0.39%) |
Jul 19, 2005 | 62.99 | 63.49 | 62.84 | 63.30 | 1,222,200 | +0.54(+0.86%) |
Jul 18, 2005 | 62.40 | 62.90 | 62.38 | 62.76 | 1,026,500 | +0.59(+0.95%) |
Jul 15, 2005 | 61.93 | 62.35 | 61.68 | 62.17 | 955,400 | +0.44(+0.71%) |
Jul 14, 2005 | 62.34 | 62.60 | 61.45 | 61.73 | 1,608,100 | -0.61(-0.98%) |
Jul 13, 2005 | 62.56 | 63.01 | 62.20 | 62.34 | 1,316,500 | -0.19(-0.30%) |
Jul 12, 2005 | 62.68 | 62.75 | 62.08 | 62.53 | 1,154,100 | +0.02(+0.03%) |
Jul 11, 2005 | 61.88 | 62.72 | 61.52 | 62.51 | 1,426,900 | +1.06(+1.72%) |
Jul 08, 2005 | 61.03 | 61.60 | 60.83 | 61.45 | 1,559,400 | +0.22(+0.36%) |
Jul 07, 2005 | 60.97 | 61.26 | 60.05 | 61.23 | 3,318,500 | -0.07(-0.11%) |
Jul 06, 2005 | 60.92 | 61.76 | 60.87 | 61.30 | 2,528,700 | +0.34(+0.56%) |
Jul 05, 2005 | 59.70 | 61.01 | 59.34 | 60.96 | 1,559,000 | +1.34(+2.25%) |