Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 70.11 | 71.14 | 69.70 | 71.05 | 456,652 | +0.87(+1.24%) |
Aug 30, 2005 | 70.27 | 70.46 | 69.60 | 70.18 | 375,316 | -0.65(-0.91%) |
Aug 29, 2005 | 69.97 | 71.00 | 69.92 | 70.82 | 342,001 | +0.35(+0.49%) |
Aug 26, 2005 | 71.30 | 71.31 | 70.48 | 70.48 | 276,722 | -0.95(-1.32%) |
Aug 25, 2005 | 71.22 | 71.59 | 71.15 | 71.42 | 389,272 | +0.53(+0.74%) |
Aug 24, 2005 | 71.50 | 72.11 | 70.90 | 70.90 | 252,261 | -0.60(-0.84%) |
Aug 23, 2005 | 72.27 | 72.28 | 71.38 | 71.49 | 269,669 | -0.78(-1.08%) |
Aug 22, 2005 | 72.32 | 72.93 | 72.02 | 72.27 | 216,696 | +0.05(+0.06%) |
Aug 19, 2005 | 72.33 | 72.39 | 72.07 | 72.23 | 400,227 | +0.43(+0.59%) |
Aug 18, 2005 | 71.70 | 72.09 | 71.37 | 71.80 | 253,012 | -0.10(-0.14%) |
Aug 17, 2005 | 71.47 | 72.21 | 71.18 | 71.90 | 300,283 | +0.43(+0.60%) |
Aug 16, 2005 | 72.55 | 72.91 | 71.47 | 71.47 | 448,699 | -1.05(-1.44%) |
Aug 15, 2005 | 72.33 | 72.89 | 71.86 | 72.52 | 329,846 | +0.09(+0.12%) |
Aug 12, 2005 | 72.74 | 72.87 | 72.09 | 72.43 | 216,095 | -0.57(-0.78%) |
Aug 11, 2005 | 71.97 | 73.01 | 71.93 | 73.01 | 383,120 | +1.32(+1.84%) |
Aug 10, 2005 | 72.70 | 72.90 | 71.61 | 71.69 | 401,578 | -0.62(-0.86%) |
Aug 09, 2005 | 72.13 | 72.56 | 72.09 | 72.31 | 515,178 | +0.58(+0.81%) |
Aug 08, 2005 | 72.10 | 72.10 | 71.30 | 71.73 | 434,142 | +0.20(+0.28%) |
Aug 05, 2005 | 72.23 | 72.23 | 71.35 | 71.53 | 331,797 | -0.61(-0.84%) |
Aug 04, 2005 | 72.78 | 72.78 | 72.05 | 72.13 | 346,053 | -1.11(-1.51%) |
Aug 03, 2005 | 73.00 | 73.35 | 72.95 | 73.24 | 285,576 | -0.14(-0.19%) |
Aug 02, 2005 | 72.57 | 73.41 | 72.34 | 73.38 | 641,534 | +0.83(+1.14%) |
Aug 01, 2005 | 72.31 | 72.79 | 72.27 | 72.55 | 246,109 | +0.25(+0.34%) |
Jul 29, 2005 | 73.13 | 73.27 | 72.27 | 72.31 | 396,175 | -1.04(-1.42%) |
Jul 28, 2005 | 73.17 | 73.47 | 73.04 | 73.35 | 305,685 | +0.26(+0.36%) |
Jul 27, 2005 | 73.63 | 73.63 | 73.02 | 73.09 | 256,013 | -0.59(-0.80%) |
Jul 26, 2005 | 73.57 | 73.83 | 73.25 | 73.67 | 383,720 | +0.44(+0.60%) |
Jul 25, 2005 | 73.67 | 73.90 | 73.19 | 73.23 | 361,810 | -0.37(-0.51%) |
Jul 22, 2005 | 73.63 | 73.97 | 73.12 | 73.61 | 221,348 | +0.02(+0.03%) |
Jul 21, 2005 | 74.45 | 74.51 | 73.54 | 73.59 | 349,505 | -1.23(-1.65%) |
Jul 20, 2005 | 73.35 | 74.97 | 73.25 | 74.82 | 495,820 | +1.48(+2.02%) |
Jul 19, 2005 | 73.29 | 73.59 | 72.94 | 73.34 | 328,345 | +0.41(+0.57%) |
Jul 18, 2005 | 73.39 | 73.42 | 72.91 | 72.93 | 356,558 | -0.45(-0.62%) |
Jul 15, 2005 | 73.42 | 73.52 | 72.92 | 73.38 | 484,865 | -0.04(-0.05%) |
Jul 14, 2005 | 73.67 | 73.91 | 72.63 | 73.42 | 588,261 | +0.24(+0.33%) |
Jul 13, 2005 | 72.63 | 73.64 | 72.60 | 73.18 | 931,613 | +0.57(+0.78%) |
Jul 12, 2005 | 71.97 | 74.23 | 71.83 | 72.61 | 1,627,622 | +1.42(+1.99%) |
Jul 11, 2005 | 71.30 | 71.33 | 70.92 | 71.20 | 513,077 | +0.25(+0.36%) |
Jul 08, 2005 | 70.57 | 71.06 | 70.18 | 70.94 | 375,316 | +0.48(+0.68%) |
Jul 07, 2005 | 68.97 | 70.48 | 68.97 | 70.46 | 415,234 | +0.41(+0.58%) |
Jul 06, 2005 | 70.74 | 70.92 | 70.05 | 70.06 | 406,530 | -0.87(-1.22%) |
Jul 05, 2005 | 70.17 | 71.06 | 69.87 | 70.92 | 365,412 | +0.57(+0.81%) |
Jul 01, 2005 | 70.68 | 70.81 | 70.18 | 70.36 | 210,243 | +0.28(+0.40%) |
Jun 30, 2005 | 71.27 | 71.36 | 70.08 | 70.08 | 327,145 | -0.81(-1.15%) |
Jun 29, 2005 | 71.16 | 71.39 | 70.78 | 70.89 | 169,575 | -0.13(-0.18%) |
Jun 28, 2005 | 70.14 | 71.04 | 70.00 | 71.02 | 278,673 | +1.15(+1.64%) |
Jun 27, 2005 | 69.70 | 69.97 | 69.65 | 69.87 | 285,876 | +0.23(+0.33%) |
Jun 24, 2005 | 69.94 | 70.06 | 69.55 | 69.64 | 321,442 | -0.30(-0.43%) |
Jun 23, 2005 | 71.04 | 71.04 | 69.82 | 69.94 | 192,835 | -0.99(-1.40%) |
Jun 22, 2005 | 71.30 | 71.49 | 70.87 | 70.93 | 293,830 | +0.03(+0.04%) |
Jun 21, 2005 | 71.30 | 71.30 | 70.64 | 70.90 | 210,243 | -0.07(-0.10%) |
Jun 20, 2005 | 70.40 | 71.13 | 70.30 | 70.98 | 298,782 | -0.06(-0.08%) |
Jun 17, 2005 | 70.10 | 71.10 | 69.84 | 71.04 | 678,901 | +1.31(+1.88%) |
Jun 16, 2005 | 69.97 | 69.97 | 69.42 | 69.72 | 520,881 | -0.29(-0.42%) |
Jun 15, 2005 | 69.96 | 70.46 | 69.76 | 70.02 | 584,359 | +0.56(+0.81%) |
Jun 14, 2005 | 68.94 | 69.54 | 68.80 | 69.46 | 348,604 | +0.84(+1.22%) |
Jun 13, 2005 | 68.37 | 69.02 | 68.08 | 68.62 | 211,143 | +0.13(+0.18%) |
Jun 10, 2005 | 68.34 | 68.50 | 67.88 | 68.49 | 268,018 | +0.09(+0.14%) |
Jun 09, 2005 | 68.24 | 68.70 | 67.78 | 68.40 | 254,663 | +0.01(+0.02%) |
Jun 08, 2005 | 68.46 | 68.79 | 68.19 | 68.38 | 213,844 | +0.03(+0.05%) |
Jun 07, 2005 | 68.80 | 69.25 | 68.26 | 68.35 | 353,556 | -0.53(-0.77%) |
Jun 06, 2005 | 68.66 | 68.92 | 68.31 | 68.88 | 232,153 | +0.12(+0.17%) |
Jun 03, 2005 | 69.34 | 69.50 | 68.29 | 68.76 | 440,745 | -0.58(-0.84%) |
Jun 02, 2005 | 69.04 | 69.38 | 68.54 | 69.34 | 371,264 | +0.23(+0.33%) |