Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 71.13 | 72.91 | 70.50 | 72.88 | 1,013,663 | +1.40(+1.95%) |
Aug 30, 2005 | 70.17 | 71.64 | 69.95 | 71.49 | 613,584 | +1.32(+1.88%) |
Aug 29, 2005 | 69.05 | 71.01 | 68.84 | 70.17 | 1,377,830 | -1.36(-1.90%) |
Aug 26, 2005 | 71.53 | 73.12 | 71.39 | 71.53 | 373,042 | -1.57(-2.15%) |
Aug 25, 2005 | 73.07 | 74.33 | 73.01 | 73.10 | 379,027 | +0.00(+0.00%) |
Aug 24, 2005 | 72.00 | 73.83 | 71.83 | 73.10 | 414,525 | +0.69(+0.95%) |
Aug 23, 2005 | 72.66 | 73.46 | 71.90 | 72.41 | 442,593 | -0.41(-0.56%) |
Aug 22, 2005 | 72.53 | 73.09 | 71.76 | 72.82 | 378,098 | +0.29(+0.40%) |
Aug 19, 2005 | 72.87 | 73.22 | 72.26 | 72.52 | 406,786 | -0.73(-0.99%) |
Aug 18, 2005 | 73.89 | 74.03 | 72.57 | 73.25 | 684,684 | -1.17(-1.58%) |
Aug 17, 2005 | 75.62 | 75.63 | 74.29 | 74.42 | 467,050 | -1.55(-2.04%) |
Aug 16, 2005 | 76.18 | 76.90 | 75.92 | 75.97 | 442,078 | -0.21(-0.28%) |
Aug 15, 2005 | 75.59 | 76.39 | 75.54 | 76.19 | 359,317 | +0.70(+0.92%) |
Aug 12, 2005 | 75.49 | 75.75 | 74.74 | 75.49 | 385,425 | -0.44(-0.57%) |
Aug 11, 2005 | 74.71 | 76.14 | 74.70 | 75.93 | 486,141 | +1.27(+1.70%) |
Aug 10, 2005 | 74.77 | 75.56 | 74.58 | 74.66 | 529,275 | +0.17(+0.23%) |
Aug 09, 2005 | 72.75 | 74.58 | 72.75 | 74.48 | 856,293 | +1.83(+2.52%) |
Aug 08, 2005 | 74.62 | 74.91 | 71.18 | 72.65 | 1,881,101 | -2.65(-3.51%) |
Aug 05, 2005 | 77.28 | 77.29 | 74.94 | 75.30 | 1,033,682 | -2.31(-2.97%) |
Aug 04, 2005 | 78.66 | 78.66 | 77.57 | 77.60 | 350,133 | -1.52(-1.92%) |
Aug 03, 2005 | 78.65 | 79.37 | 78.39 | 79.12 | 363,445 | +0.47(+0.60%) |
Aug 02, 2005 | 78.77 | 79.40 | 78.30 | 78.65 | 340,329 | -0.12(-0.15%) |
Aug 01, 2005 | 78.87 | 79.16 | 77.06 | 78.77 | 611,520 | -0.11(-0.14%) |
Jul 29, 2005 | 80.05 | 80.05 | 78.75 | 78.87 | 321,755 | -1.18(-1.48%) |
Jul 28, 2005 | 78.18 | 80.14 | 78.18 | 80.05 | 683,549 | +1.96(+2.51%) |
Jul 27, 2005 | 78.83 | 78.84 | 76.23 | 78.10 | 1,714,548 | -1.71(-2.14%) |
Jul 26, 2005 | 80.24 | 81.89 | 79.17 | 79.80 | 1,005,304 | -0.44(-0.54%) |
Jul 25, 2005 | 80.24 | 80.82 | 79.50 | 80.24 | 374,589 | -0.37(-0.46%) |
Jul 22, 2005 | 79.73 | 80.65 | 78.95 | 80.61 | 556,209 | +0.87(+1.09%) |
Jul 21, 2005 | 81.83 | 81.83 | 79.47 | 79.73 | 443,729 | -2.09(-2.56%) |
Jul 20, 2005 | 81.40 | 82.26 | 80.87 | 81.83 | 291,726 | +0.23(+0.29%) |
Jul 19, 2005 | 81.01 | 82.03 | 80.60 | 81.59 | 288,527 | +1.00(+1.24%) |
Jul 18, 2005 | 81.87 | 81.96 | 80.50 | 80.60 | 300,910 | -1.51(-1.84%) |
Jul 15, 2005 | 81.50 | 82.20 | 80.92 | 82.11 | 209,687 | +0.93(+1.15%) |
Jul 14, 2005 | 82.25 | 82.25 | 80.52 | 81.18 | 392,339 | -0.27(-0.33%) |
Jul 13, 2005 | 81.35 | 81.59 | 81.02 | 81.45 | 280,168 | -0.23(-0.28%) |
Jul 12, 2005 | 81.95 | 82.12 | 81.05 | 81.68 | 247,559 | -0.27(-0.33%) |
Jul 11, 2005 | 81.10 | 82.61 | 80.65 | 81.95 | 561,265 | +1.38(+1.71%) |
Jul 08, 2005 | 79.46 | 80.75 | 79.31 | 80.58 | 484,593 | +1.10(+1.39%) |
Jul 07, 2005 | 78.74 | 79.60 | 78.49 | 79.47 | 277,485 | +0.31(+0.39%) |
Jul 06, 2005 | 78.80 | 79.71 | 78.77 | 79.16 | 299,259 | +0.36(+0.46%) |
Jul 05, 2005 | 78.88 | 78.96 | 78.30 | 78.80 | 336,305 | -0.08(-0.10%) |
Jul 01, 2005 | 79.02 | 79.03 | 77.70 | 78.88 | 365,199 | -0.14(-0.17%) |
Jun 30, 2005 | 79.75 | 79.95 | 78.81 | 79.02 | 261,284 | -0.53(-0.67%) |
Jun 29, 2005 | 79.21 | 79.75 | 78.37 | 79.55 | 299,671 | +0.34(+0.43%) |
Jun 28, 2005 | 77.72 | 79.35 | 77.62 | 79.21 | 530,823 | +1.75(+2.26%) |
Jun 27, 2005 | 77.14 | 77.62 | 75.26 | 77.46 | 532,784 | +0.61(+0.79%) |
Jun 24, 2005 | 77.75 | 78.10 | 76.28 | 76.85 | 878,996 | -1.10(-1.41%) |
Jun 23, 2005 | 78.88 | 79.22 | 77.77 | 77.94 | 397,601 | -0.94(-1.19%) |
Jun 22, 2005 | 79.50 | 80.00 | 78.07 | 78.88 | 401,832 | -0.62(-0.78%) |
Jun 21, 2005 | 80.58 | 80.94 | 79.08 | 79.50 | 584,793 | -0.50(-0.63%) |
Jun 20, 2005 | 78.88 | 80.14 | 78.49 | 80.01 | 861,866 | +2.14(+2.75%) |
Jun 17, 2005 | 78.01 | 78.50 | 77.52 | 77.86 | 1,203,950 | +0.36(+0.46%) |
Jun 16, 2005 | 77.52 | 78.05 | 77.28 | 77.51 | 550,636 | -0.02(-0.03%) |
Jun 15, 2005 | 77.52 | 77.53 | 77.14 | 77.52 | 335,170 | +0.00(+0.00%) |
Jun 14, 2005 | 77.21 | 77.59 | 77.09 | 77.52 | 241,264 | +0.12(+0.15%) |
Jun 13, 2005 | 77.04 | 77.46 | 76.23 | 77.41 | 299,052 | +0.29(+0.38%) |
Jun 10, 2005 | 77.49 | 77.49 | 76.86 | 77.12 | 218,562 | -0.37(-0.48%) |
Jun 09, 2005 | 77.35 | 77.85 | 76.74 | 77.49 | 439,085 | +0.67(+0.87%) |
Jun 08, 2005 | 77.17 | 77.99 | 76.34 | 76.82 | 391,719 | -0.45(-0.58%) |
Jun 07, 2005 | 76.65 | 78.14 | 76.65 | 77.26 | 485,625 | +0.82(+1.08%) |
Jun 06, 2005 | 75.88 | 77.18 | 75.39 | 76.44 | 354,880 | +0.66(+0.87%) |
Jun 03, 2005 | 75.88 | 76.74 | 75.21 | 75.78 | 376,860 | -0.30(-0.39%) |
Jun 02, 2005 | 76.55 | 76.80 | 75.68 | 76.08 | 573,648 | -0.26(-0.34%) |