Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 71.27 | 73.06 | 70.64 | 73.03 | 1,011,615 | +1.40(+1.95%) |
Aug 30, 2005 | 70.31 | 71.79 | 70.09 | 71.63 | 612,344 | +1.32(+1.88%) |
Aug 29, 2005 | 69.19 | 71.16 | 68.98 | 70.31 | 1,375,046 | -1.36(-1.90%) |
Aug 26, 2005 | 71.67 | 73.26 | 71.54 | 71.67 | 372,288 | -1.57(-2.15%) |
Aug 25, 2005 | 73.22 | 74.48 | 73.16 | 73.24 | 378,261 | +0.00(+0.00%) |
Aug 24, 2005 | 72.15 | 73.98 | 71.97 | 73.24 | 413,688 | +0.69(+0.95%) |
Aug 23, 2005 | 72.81 | 73.61 | 72.05 | 72.55 | 441,699 | -0.41(-0.56%) |
Aug 22, 2005 | 72.68 | 73.23 | 71.90 | 72.96 | 377,334 | +0.29(+0.40%) |
Aug 19, 2005 | 73.02 | 73.37 | 72.41 | 72.67 | 405,964 | -0.73(-0.99%) |
Aug 18, 2005 | 74.04 | 74.18 | 72.72 | 73.40 | 683,301 | -1.17(-1.58%) |
Aug 17, 2005 | 75.77 | 75.78 | 74.44 | 74.57 | 466,107 | -1.55(-2.04%) |
Aug 16, 2005 | 76.33 | 77.06 | 76.07 | 76.13 | 441,184 | -0.21(-0.28%) |
Aug 15, 2005 | 75.74 | 76.55 | 75.69 | 76.34 | 358,591 | +0.70(+0.92%) |
Aug 12, 2005 | 75.64 | 75.90 | 74.89 | 75.64 | 384,646 | -0.44(-0.57%) |
Aug 11, 2005 | 74.87 | 76.29 | 74.85 | 76.08 | 485,159 | +1.27(+1.70%) |
Aug 10, 2005 | 74.92 | 75.71 | 74.73 | 74.81 | 528,206 | +0.17(+0.23%) |
Aug 09, 2005 | 72.89 | 74.73 | 72.89 | 74.63 | 854,564 | +1.84(+2.52%) |
Aug 08, 2005 | 74.77 | 75.06 | 71.32 | 72.80 | 1,877,301 | -2.65(-3.51%) |
Aug 05, 2005 | 77.44 | 77.45 | 75.09 | 75.45 | 1,031,594 | -2.31(-2.97%) |
Aug 04, 2005 | 78.82 | 78.82 | 77.73 | 77.76 | 349,425 | -1.52(-1.92%) |
Aug 03, 2005 | 78.81 | 79.53 | 78.55 | 79.28 | 362,710 | +0.48(+0.60%) |
Aug 02, 2005 | 78.92 | 79.57 | 78.46 | 78.81 | 339,642 | -0.12(-0.15%) |
Aug 01, 2005 | 79.03 | 79.32 | 77.22 | 78.92 | 610,285 | -0.11(-0.14%) |
Jul 29, 2005 | 80.22 | 80.22 | 78.91 | 79.03 | 321,105 | -1.18(-1.48%) |
Jul 28, 2005 | 78.34 | 80.30 | 78.34 | 80.22 | 682,168 | +1.96(+2.51%) |
Jul 27, 2005 | 78.99 | 79.00 | 76.38 | 78.25 | 1,711,084 | -1.71(-2.14%) |
Jul 26, 2005 | 80.40 | 82.05 | 79.33 | 79.96 | 1,003,273 | -0.44(-0.54%) |
Jul 25, 2005 | 80.40 | 80.98 | 79.66 | 80.40 | 373,833 | -0.37(-0.46%) |
Jul 22, 2005 | 79.90 | 80.82 | 79.11 | 80.77 | 555,085 | +0.87(+1.09%) |
Jul 21, 2005 | 81.99 | 81.99 | 79.63 | 79.90 | 442,832 | -2.10(-2.56%) |
Jul 20, 2005 | 81.57 | 82.43 | 81.03 | 81.99 | 291,136 | +0.23(+0.28%) |
Jul 19, 2005 | 81.18 | 82.20 | 80.76 | 81.76 | 287,944 | +1.00(+1.24%) |
Jul 18, 2005 | 82.03 | 82.13 | 80.66 | 80.76 | 300,302 | -1.51(-1.84%) |
Jul 15, 2005 | 81.66 | 82.36 | 81.08 | 82.27 | 209,264 | +0.93(+1.15%) |
Jul 14, 2005 | 82.42 | 82.42 | 80.68 | 81.34 | 391,546 | -0.27(-0.33%) |
Jul 13, 2005 | 81.52 | 81.75 | 81.19 | 81.61 | 279,602 | -0.23(-0.28%) |
Jul 12, 2005 | 82.12 | 82.28 | 81.22 | 81.85 | 247,059 | -0.27(-0.33%) |
Jul 11, 2005 | 81.26 | 82.78 | 80.81 | 82.12 | 560,131 | +1.38(+1.71%) |
Jul 08, 2005 | 79.62 | 80.92 | 79.47 | 80.74 | 483,614 | +1.11(+1.39%) |
Jul 07, 2005 | 78.90 | 79.76 | 78.65 | 79.63 | 276,924 | +0.31(+0.39%) |
Jul 06, 2005 | 78.96 | 79.87 | 78.93 | 79.32 | 298,654 | +0.36(+0.45%) |
Jul 05, 2005 | 79.04 | 79.12 | 78.46 | 78.96 | 335,625 | -0.08(-0.10%) |
Jul 01, 2005 | 79.18 | 79.19 | 77.86 | 79.04 | 364,461 | -0.14(-0.17%) |
Jun 30, 2005 | 79.92 | 80.11 | 78.97 | 79.18 | 260,756 | -0.53(-0.67%) |
Jun 29, 2005 | 79.37 | 79.92 | 78.53 | 79.71 | 299,066 | +0.34(+0.43%) |
Jun 28, 2005 | 77.88 | 79.51 | 77.78 | 79.37 | 529,751 | +1.76(+2.26%) |
Jun 27, 2005 | 77.29 | 77.78 | 75.41 | 77.61 | 531,708 | +0.61(+0.79%) |
Jun 24, 2005 | 77.91 | 78.25 | 76.44 | 77.00 | 877,220 | -1.10(-1.41%) |
Jun 23, 2005 | 79.04 | 79.38 | 77.92 | 78.10 | 396,798 | -0.94(-1.19%) |
Jun 22, 2005 | 79.66 | 80.16 | 78.23 | 79.04 | 401,021 | -0.62(-0.78%) |
Jun 21, 2005 | 80.74 | 81.10 | 79.24 | 79.66 | 583,612 | -0.50(-0.63%) |
Jun 20, 2005 | 79.04 | 80.30 | 78.65 | 80.17 | 860,125 | +2.15(+2.75%) |
Jun 17, 2005 | 78.17 | 78.66 | 77.68 | 78.02 | 1,201,518 | +0.36(+0.46%) |
Jun 16, 2005 | 77.68 | 78.21 | 77.44 | 77.66 | 549,524 | -0.02(-0.02%) |
Jun 15, 2005 | 77.68 | 77.69 | 77.29 | 77.68 | 334,493 | +0.00(+0.00%) |
Jun 14, 2005 | 77.37 | 77.75 | 77.24 | 77.68 | 240,777 | +0.12(+0.15%) |
Jun 13, 2005 | 77.20 | 77.61 | 76.38 | 77.57 | 298,448 | +0.29(+0.38%) |
Jun 10, 2005 | 77.64 | 77.64 | 77.01 | 77.27 | 218,120 | -0.37(-0.48%) |
Jun 09, 2005 | 77.51 | 78.01 | 76.90 | 77.64 | 438,198 | +0.67(+0.87%) |
Jun 08, 2005 | 77.32 | 78.15 | 76.50 | 76.97 | 390,928 | -0.45(-0.58%) |
Jun 07, 2005 | 76.81 | 78.30 | 76.81 | 77.42 | 484,644 | +0.83(+1.08%) |
Jun 06, 2005 | 76.03 | 77.33 | 75.55 | 76.59 | 354,163 | +0.66(+0.87%) |
Jun 03, 2005 | 76.03 | 76.90 | 75.36 | 75.93 | 376,098 | -0.30(-0.39%) |
Jun 02, 2005 | 76.70 | 76.95 | 75.84 | 76.23 | 572,489 | -0.26(-0.34%) |