Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 66.17 | 66.83 | 65.98 | 66.69 | 22,381 | -0.03(-0.04%) |
Aug 30, 2005 | 66.93 | 67.04 | 66.50 | 66.72 | 19,976 | -0.64(-0.95%) |
Aug 29, 2005 | 66.98 | 67.42 | 66.94 | 67.36 | 7,948 | -0.70(-1.03%) |
Aug 26, 2005 | 68.27 | 68.29 | 67.89 | 68.06 | 12,132 | -0.94(-1.36%) |
Aug 25, 2005 | 68.84 | 69.25 | 68.74 | 69.00 | 10,249 | +0.15(+0.22%) |
Aug 24, 2005 | 68.95 | 69.46 | 68.78 | 68.84 | 5,647 | +0.05(+0.07%) |
Aug 23, 2005 | 68.36 | 68.89 | 68.36 | 68.79 | 12,027 | +0.60(+0.88%) |
Aug 22, 2005 | 67.98 | 68.32 | 67.65 | 68.19 | 29,597 | +0.09(+0.13%) |
Aug 19, 2005 | 68.08 | 68.23 | 67.96 | 68.11 | 8,576 | +0.27(+0.39%) |
Aug 18, 2005 | 67.65 | 67.91 | 67.59 | 67.84 | 28,238 | -0.29(-0.42%) |
Aug 17, 2005 | 67.41 | 68.31 | 67.41 | 68.13 | 44,135 | +0.09(+0.13%) |
Aug 16, 2005 | 68.46 | 68.46 | 67.83 | 68.04 | 36,291 | -0.53(-0.77%) |
Aug 15, 2005 | 68.13 | 68.79 | 67.99 | 68.57 | 14,119 | -0.63(-0.91%) |
Aug 12, 2005 | 69.11 | 69.44 | 68.80 | 69.20 | 11,609 | -0.15(-0.22%) |
Aug 11, 2005 | 68.51 | 69.42 | 68.46 | 69.35 | 20,185 | +1.40(+2.05%) |
Aug 10, 2005 | 67.93 | 68.62 | 67.66 | 67.95 | 14,432 | +1.20(+1.79%) |
Aug 09, 2005 | 66.19 | 66.83 | 66.19 | 66.76 | 11,295 | +0.64(+0.97%) |
Aug 08, 2005 | 66.36 | 66.61 | 66.12 | 66.12 | 17,988 | -0.24(-0.36%) |
Aug 05, 2005 | 66.83 | 66.88 | 66.36 | 66.36 | 32,526 | -0.95(-1.41%) |
Aug 04, 2005 | 68.15 | 68.15 | 67.22 | 67.30 | 12,968 | -0.90(-1.32%) |
Aug 03, 2005 | 68.65 | 68.65 | 68.16 | 68.20 | 19,976 | -0.60(-0.88%) |
Aug 02, 2005 | 68.12 | 68.80 | 68.12 | 68.80 | 16,210 | +0.99(+1.47%) |
Aug 01, 2005 | 67.67 | 67.91 | 67.61 | 67.81 | 9,935 | +0.21(+0.31%) |
Jul 29, 2005 | 68.73 | 68.73 | 67.36 | 67.60 | 34,304 | -2.26(-3.23%) |
Jul 28, 2005 | 69.98 | 69.98 | 69.66 | 69.86 | 14,955 | -1.08(-1.52%) |
Jul 27, 2005 | 70.09 | 70.94 | 70.09 | 70.94 | 13,073 | -0.23(-0.32%) |
Jul 26, 2005 | 71.40 | 71.40 | 71.08 | 71.17 | 15,897 | -1.87(-2.57%) |
Jul 25, 2005 | 72.96 | 73.15 | 72.86 | 73.04 | 30,016 | +0.01(+0.01%) |
Jul 22, 2005 | 73.15 | 73.38 | 72.95 | 73.03 | 10,249 | -1.50(-2.01%) |
Jul 21, 2005 | 73.91 | 74.60 | 73.80 | 74.53 | 14,537 | +1.20(+1.64%) |
Jul 20, 2005 | 72.52 | 73.33 | 72.52 | 73.33 | 7,948 | +0.66(+0.91%) |
Jul 19, 2005 | 72.44 | 72.67 | 72.43 | 72.67 | 10,667 | +0.47(+0.65%) |
Jul 18, 2005 | 72.17 | 72.28 | 72.09 | 72.20 | 5,124 | -0.21(-0.29%) |
Jul 15, 2005 | 72.24 | 72.42 | 71.95 | 72.41 | 8,994 | +0.12(+0.17%) |
Jul 14, 2005 | 72.43 | 72.47 | 72.04 | 72.28 | 12,027 | +0.55(+0.76%) |
Jul 13, 2005 | 71.62 | 71.74 | 71.47 | 71.74 | 7,739 | -0.69(-0.95%) |
Jul 12, 2005 | 71.81 | 72.52 | 71.81 | 72.43 | 17,779 | +1.10(+1.54%) |
Jul 11, 2005 | 70.85 | 71.33 | 70.66 | 71.33 | 14,851 | +0.35(+0.50%) |
Jul 08, 2005 | 70.12 | 70.97 | 70.12 | 70.97 | 10,249 | +0.72(+1.02%) |
Jul 07, 2005 | 70.18 | 70.48 | 69.81 | 70.26 | 17,361 | -0.48(-0.68%) |
Jul 06, 2005 | 70.76 | 71.14 | 70.61 | 70.74 | 25,205 | -0.93(-1.29%) |
Jul 05, 2005 | 71.23 | 71.80 | 71.01 | 71.66 | 25,414 | -0.35(-0.49%) |
Jul 01, 2005 | 72.43 | 72.49 | 71.95 | 72.02 | 17,570 | -1.32(-1.80%) |
Jun 30, 2005 | 73.53 | 73.58 | 73.05 | 73.34 | 18,407 | -0.10(-0.13%) |
Jun 29, 2005 | 73.77 | 73.77 | 73.24 | 73.43 | 28,133 | -0.33(-0.45%) |
Jun 28, 2005 | 72.72 | 73.80 | 72.72 | 73.77 | 28,447 | +2.05(+2.85%) |
Jun 27, 2005 | 72.38 | 72.38 | 71.72 | 71.72 | 18,825 | -1.69(-2.31%) |
Jun 24, 2005 | 73.38 | 73.41 | 73.16 | 73.41 | 12,132 | -0.39(-0.53%) |
Jun 23, 2005 | 74.77 | 74.87 | 73.76 | 73.80 | 23,741 | -0.87(-1.17%) |
Jun 22, 2005 | 74.53 | 74.87 | 74.48 | 74.67 | 9,726 | +0.25(+0.34%) |
Jun 21, 2005 | 73.72 | 74.74 | 73.72 | 74.42 | 16,524 | +1.76(+2.43%) |
Jun 20, 2005 | 72.71 | 72.76 | 72.48 | 72.66 | 7,111 | -0.97(-1.31%) |
Jun 17, 2005 | 72.67 | 73.62 | 72.67 | 73.62 | 24,473 | +1.43(+1.99%) |
Jun 16, 2005 | 72.52 | 72.52 | 71.95 | 72.19 | 26,983 | -0.33(-0.46%) |
Jun 15, 2005 | 72.09 | 72.57 | 72.00 | 72.52 | 5,543 | +0.56(+0.78%) |
Jun 14, 2005 | 71.72 | 71.97 | 71.58 | 71.96 | 12,027 | -0.27(-0.37%) |
Jun 13, 2005 | 72.19 | 72.28 | 71.85 | 72.23 | 10,563 | -0.73(-1.00%) |
Jun 10, 2005 | 73.62 | 73.62 | 72.86 | 72.95 | 9,412 | -0.48(-0.65%) |
Jun 09, 2005 | 73.24 | 73.52 | 73.15 | 73.43 | 17,256 | -0.98(-1.31%) |
Jun 08, 2005 | 74.72 | 74.72 | 74.16 | 74.41 | 13,491 | -0.32(-0.42%) |
Jun 07, 2005 | 74.43 | 75.01 | 74.43 | 74.72 | 6,379 | +0.41(+0.55%) |
Jun 06, 2005 | 73.86 | 74.31 | 73.85 | 74.31 | 10,667 | +0.11(+0.15%) |
Jun 03, 2005 | 74.33 | 74.57 | 74.03 | 74.20 | 21,858 | +0.10(+0.13%) |
Jun 02, 2005 | 73.59 | 74.10 | 73.59 | 74.10 | 27,715 | +0.62(+0.85%) |