Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 71.35 | 71.99 | 70.35 | 71.99 | 1,083,251 | +1.00(+1.41%) |
Aug 30, 2005 | 71.63 | 71.63 | 70.62 | 71.00 | 904,972 | -0.76(-1.06%) |
Aug 29, 2005 | 71.26 | 71.89 | 70.64 | 71.76 | 587,336 | +0.51(+0.71%) |
Aug 26, 2005 | 71.30 | 71.48 | 70.66 | 71.25 | 653,420 | -0.05(-0.07%) |
Aug 25, 2005 | 71.91 | 71.98 | 70.97 | 71.30 | 756,027 | -0.60(-0.84%) |
Aug 24, 2005 | 71.50 | 72.66 | 71.47 | 71.91 | 911,820 | +0.43(+0.60%) |
Aug 23, 2005 | 72.20 | 72.28 | 70.97 | 71.48 | 958,273 | -0.67(-0.92%) |
Aug 22, 2005 | 72.14 | 72.69 | 71.53 | 72.14 | 945,947 | +0.10(+0.13%) |
Aug 19, 2005 | 72.46 | 72.50 | 71.77 | 72.05 | 916,043 | -0.36(-0.50%) |
Aug 18, 2005 | 71.84 | 72.61 | 71.61 | 72.41 | 1,144,313 | +0.82(+1.15%) |
Aug 17, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,090,327 | +0.00(+0.00%) |
Aug 16, 2005 | 71.08 | 71.82 | 71.07 | 71.58 | 1,086,218 | +0.17(+0.23%) |
Aug 15, 2005 | 70.42 | 71.69 | 69.96 | 71.42 | 1,093,066 | +1.07(+1.52%) |
Aug 12, 2005 | 70.44 | 70.62 | 69.52 | 70.35 | 883,401 | -0.27(-0.38%) |
Aug 11, 2005 | 70.36 | 71.28 | 70.36 | 70.62 | 1,057,000 | +0.53(+0.75%) |
Aug 10, 2005 | 71.10 | 71.40 | 70.00 | 70.09 | 1,015,226 | -0.75(-1.06%) |
Aug 09, 2005 | 70.14 | 71.05 | 70.01 | 70.85 | 1,135,981 | +0.82(+1.18%) |
Aug 08, 2005 | 70.22 | 70.52 | 69.61 | 70.02 | 1,014,770 | -0.39(-0.55%) |
Aug 05, 2005 | 71.14 | 71.14 | 70.30 | 70.41 | 1,303,873 | -0.56(-0.79%) |
Aug 04, 2005 | 71.03 | 71.67 | 70.75 | 70.97 | 1,096,034 | -0.03(-0.04%) |
Aug 03, 2005 | 72.68 | 72.68 | 70.42 | 71.00 | 1,511,027 | +0.03(+0.04%) |
Aug 02, 2005 | 70.61 | 71.34 | 70.56 | 70.97 | 1,581,904 | +0.71(+1.01%) |
Aug 01, 2005 | 72.16 | 72.24 | 70.13 | 70.26 | 2,381,759 | -1.90(-2.63%) |
Jul 29, 2005 | 71.89 | 72.27 | 71.05 | 72.16 | 2,576,701 | +0.50(+0.70%) |
Jul 28, 2005 | 71.63 | 72.12 | 69.54 | 71.66 | 5,110,374 | -1.15(-1.58%) |
Jul 27, 2005 | 71.76 | 73.17 | 71.42 | 72.81 | 2,094,711 | +1.48(+2.08%) |
Jul 26, 2005 | 71.27 | 72.06 | 71.07 | 71.33 | 1,242,012 | +0.05(+0.07%) |
Jul 25, 2005 | 70.97 | 71.74 | 70.97 | 71.28 | 1,251,142 | +0.11(+0.16%) |
Jul 22, 2005 | 70.79 | 71.27 | 70.71 | 71.16 | 1,053,461 | +0.37(+0.52%) |
Jul 21, 2005 | 70.84 | 71.42 | 70.17 | 70.79 | 1,205,146 | +0.01(+0.01%) |
Jul 20, 2005 | 68.67 | 70.97 | 68.67 | 70.78 | 2,244,227 | +2.14(+3.11%) |
Jul 19, 2005 | 68.64 | 69.15 | 68.45 | 68.65 | 1,467,884 | +0.09(+0.13%) |
Jul 18, 2005 | 69.09 | 69.13 | 68.34 | 68.56 | 1,279,904 | -0.95(-1.37%) |
Jul 15, 2005 | 69.20 | 69.95 | 69.00 | 69.51 | 1,615,346 | +0.17(+0.24%) |
Jul 14, 2005 | 68.93 | 69.39 | 68.90 | 69.35 | 1,202,293 | +0.42(+0.61%) |
Jul 13, 2005 | 68.87 | 68.99 | 68.65 | 68.93 | 730,803 | +0.15(+0.22%) |
Jul 12, 2005 | 68.50 | 68.87 | 68.38 | 68.78 | 1,025,384 | +0.09(+0.13%) |
Jul 11, 2005 | 68.52 | 68.87 | 68.31 | 68.69 | 1,116,806 | +0.58(+0.85%) |
Jul 08, 2005 | 67.08 | 68.34 | 66.74 | 68.11 | 1,581,334 | +0.97(+1.45%) |
Jul 07, 2005 | 65.93 | 67.25 | 65.83 | 67.14 | 1,173,531 | +0.55(+0.83%) |
Jul 06, 2005 | 67.64 | 67.78 | 66.51 | 66.59 | 1,009,177 | -1.12(-1.66%) |
Jul 05, 2005 | 67.07 | 67.81 | 67.03 | 67.71 | 702,041 | +0.39(+0.57%) |
Jul 01, 2005 | 67.46 | 67.52 | 66.65 | 67.32 | 768,582 | +0.59(+0.88%) |
Jun 30, 2005 | 67.73 | 68.38 | 66.60 | 66.74 | 1,534,310 | -0.96(-1.42%) |
Jun 29, 2005 | 68.73 | 68.73 | 66.30 | 67.70 | 1,341,309 | -0.31(-0.45%) |
Jun 28, 2005 | 67.15 | 68.10 | 67.12 | 68.01 | 2,233,156 | +1.12(+1.68%) |
Jun 27, 2005 | 66.59 | 67.46 | 66.53 | 66.89 | 1,418,007 | +0.02(+0.03%) |
Jun 24, 2005 | 66.15 | 67.15 | 65.84 | 66.87 | 2,093,227 | +0.71(+1.07%) |
Jun 23, 2005 | 66.81 | 66.83 | 65.93 | 66.16 | 2,935,997 | -0.68(-1.02%) |
Jun 22, 2005 | 67.46 | 68.21 | 66.68 | 66.84 | 6,911,075 | -2.40(-3.47%) |
Jun 21, 2005 | 69.64 | 69.96 | 69.12 | 69.24 | 1,919,514 | -1.12(-1.59%) |
Jun 20, 2005 | 70.44 | 70.60 | 69.94 | 70.36 | 1,319,395 | -0.41(-0.58%) |
Jun 17, 2005 | 70.96 | 71.11 | 70.27 | 70.78 | 1,641,254 | +0.46(+0.66%) |
Jun 16, 2005 | 69.48 | 70.70 | 69.30 | 70.31 | 2,051,910 | +1.18(+1.71%) |
Jun 15, 2005 | 70.77 | 70.97 | 69.13 | 69.13 | 3,095,671 | -1.98(-2.78%) |
Jun 14, 2005 | 70.14 | 71.21 | 70.09 | 71.11 | 1,584,073 | +1.02(+1.45%) |
Jun 13, 2005 | 69.41 | 70.38 | 69.39 | 70.09 | 1,441,633 | +0.68(+0.98%) |
Jun 10, 2005 | 69.00 | 69.44 | 68.68 | 69.41 | 1,104,594 | +0.10(+0.14%) |
Jun 09, 2005 | 69.22 | 69.79 | 68.79 | 69.31 | 1,263,127 | +0.11(+0.15%) |
Jun 08, 2005 | 69.67 | 69.72 | 68.95 | 69.21 | 1,022,303 | -0.38(-0.54%) |
Jun 07, 2005 | 68.82 | 70.11 | 68.65 | 69.58 | 1,809,489 | +0.94(+1.37%) |
Jun 06, 2005 | 69.00 | 69.02 | 68.21 | 68.65 | 916,386 | -0.35(-0.51%) |
Jun 03, 2005 | 66.89 | 69.10 | 66.81 | 69.00 | 2,026,116 | +2.00(+2.98%) |
Jun 02, 2005 | 66.72 | 67.42 | 66.41 | 67.00 | 982,698 | +0.19(+0.29%) |