Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 70.57 | 70.72 | 70.39 | 70.64 | 148,721 | +0.20(+0.28%) |
Aug 30, 2005 | 70.33 | 70.49 | 70.30 | 70.44 | 185,101 | +0.19(+0.26%) |
Aug 29, 2005 | 70.23 | 70.31 | 70.14 | 70.26 | 127,475 | +0.05(+0.08%) |
Aug 26, 2005 | 70.24 | 70.27 | 70.09 | 70.20 | 150,613 | -0.05(-0.08%) |
Aug 25, 2005 | 70.26 | 70.29 | 70.09 | 70.26 | 265,137 | +0.00(+0.00%) |
Aug 24, 2005 | 70.18 | 70.28 | 70.13 | 70.26 | 143,919 | +0.09(+0.13%) |
Aug 23, 2005 | 70.12 | 70.27 | 70.09 | 70.17 | 161,381 | +0.05(+0.07%) |
Aug 22, 2005 | 70.06 | 70.17 | 69.99 | 70.12 | 136,497 | +0.06(+0.09%) |
Aug 19, 2005 | 70.02 | 70.13 | 69.96 | 70.06 | 107,393 | -0.07(-0.10%) |
Aug 18, 2005 | 70.02 | 70.13 | 69.97 | 70.13 | 124,565 | +0.19(+0.28%) |
Aug 17, 2005 | 70.02 | 70.07 | 69.75 | 69.94 | 173,314 | -0.14(-0.21%) |
Aug 16, 2005 | 69.98 | 70.11 | 69.98 | 70.08 | 406,873 | +0.16(+0.24%) |
Aug 15, 2005 | 69.99 | 69.99 | 69.87 | 69.91 | 211,440 | -0.06(-0.09%) |
Aug 12, 2005 | 69.81 | 70.01 | 69.78 | 69.98 | 135,915 | +0.20(+0.29%) |
Aug 11, 2005 | 69.62 | 69.80 | 69.58 | 69.78 | 184,519 | +0.19(+0.27%) |
Aug 10, 2005 | 69.69 | 69.70 | 69.51 | 69.59 | 186,847 | +0.01(+0.01%) |
Aug 09, 2005 | 69.53 | 69.58 | 69.41 | 69.58 | 150,322 | +0.12(+0.18%) |
Aug 08, 2005 | 69.53 | 69.58 | 69.39 | 69.46 | 125,729 | -0.01(-0.02%) |
Aug 05, 2005 | 69.56 | 69.61 | 69.47 | 69.47 | 125,292 | -0.34(-0.49%) |
Aug 04, 2005 | 69.87 | 69.89 | 69.72 | 69.82 | 285,510 | -0.07(-0.10%) |
Aug 03, 2005 | 69.78 | 69.89 | 69.65 | 69.89 | 244,036 | +0.23(+0.33%) |
Aug 02, 2005 | 69.76 | 69.80 | 69.54 | 69.66 | 131,259 | -0.15(-0.22%) |
Aug 01, 2005 | 69.81 | 69.85 | 69.67 | 69.81 | 320,580 | -0.27(-0.38%) |
Jul 29, 2005 | 70.19 | 70.19 | 69.96 | 70.08 | 154,251 | -0.22(-0.31%) |
Jul 28, 2005 | 70.08 | 70.31 | 70.08 | 70.30 | 586,445 | +0.21(+0.29%) |
Jul 27, 2005 | 70.03 | 70.15 | 70.02 | 70.09 | 114,960 | -0.04(-0.06%) |
Jul 26, 2005 | 70.01 | 70.13 | 70.01 | 70.13 | 164,437 | +0.08(+0.11%) |
Jul 25, 2005 | 70.06 | 70.21 | 69.94 | 70.06 | 141,736 | +0.00(+0.00%) |
Jul 22, 2005 | 70.06 | 70.18 | 69.92 | 70.06 | 182,045 | +0.10(+0.15%) |
Jul 21, 2005 | 70.20 | 70.20 | 69.95 | 69.96 | 196,451 | -0.36(-0.52%) |
Jul 20, 2005 | 70.10 | 70.35 | 70.04 | 70.32 | 231,667 | +0.12(+0.17%) |
Jul 19, 2005 | 70.17 | 70.29 | 70.16 | 70.20 | 185,246 | +0.03(+0.05%) |
Jul 18, 2005 | 70.26 | 70.29 | 70.12 | 70.17 | 108,121 | -0.12(-0.18%) |
Jul 15, 2005 | 70.22 | 70.29 | 70.18 | 70.29 | 162,400 | +0.03(+0.05%) |
Jul 14, 2005 | 70.34 | 70.35 | 70.13 | 70.26 | 203,291 | +0.00(+0.00%) |
Jul 13, 2005 | 70.30 | 70.30 | 70.14 | 70.26 | 365,400 | -0.10(-0.14%) |
Jul 12, 2005 | 70.42 | 70.42 | 70.29 | 70.35 | 186,120 | -0.03(-0.05%) |
Jul 11, 2005 | 70.22 | 70.42 | 70.20 | 70.39 | 206,347 | +0.01(+0.01%) |
Jul 08, 2005 | 70.50 | 70.57 | 70.36 | 70.38 | 336,296 | -0.12(-0.17%) |
Jul 07, 2005 | 70.57 | 70.66 | 70.44 | 70.50 | 241,708 | +0.09(+0.13%) |
Jul 06, 2005 | 70.43 | 70.48 | 70.33 | 70.41 | 332,804 | +0.11(+0.16%) |
Jul 05, 2005 | 70.33 | 70.44 | 70.22 | 70.30 | 206,056 | -0.26(-0.37%) |
Jul 01, 2005 | 70.74 | 70.75 | 70.44 | 70.56 | 179,135 | -0.48(-0.68%) |
Jun 30, 2005 | 70.91 | 71.04 | 70.77 | 71.04 | 178,989 | +0.23(+0.32%) |
Jun 29, 2005 | 71.01 | 71.01 | 70.71 | 70.81 | 242,727 | -0.03(-0.05%) |
Jun 28, 2005 | 70.95 | 71.01 | 70.84 | 70.85 | 136,497 | -0.21(-0.29%) |
Jun 27, 2005 | 71.05 | 71.10 | 70.97 | 71.06 | 289,148 | +0.05(+0.08%) |
Jun 24, 2005 | 71.01 | 71.03 | 70.86 | 71.00 | 248,839 | +0.11(+0.16%) |
Jun 23, 2005 | 70.88 | 70.94 | 70.79 | 70.89 | 165,019 | -0.07(-0.10%) |
Jun 22, 2005 | 70.81 | 70.97 | 70.58 | 70.96 | 104,192 | +0.30(+0.43%) |
Jun 21, 2005 | 70.55 | 70.66 | 70.38 | 70.66 | 109,285 | +0.29(+0.41%) |
Jun 20, 2005 | 70.44 | 70.51 | 70.31 | 70.37 | 105,210 | -0.16(-0.22%) |
Jun 17, 2005 | 70.44 | 70.55 | 70.37 | 70.53 | 110,740 | +0.00(+0.00%) |
Jun 16, 2005 | 70.44 | 70.55 | 70.33 | 70.53 | 130,240 | +0.21(+0.30%) |
Jun 15, 2005 | 70.35 | 70.39 | 70.23 | 70.31 | 153,960 | -0.04(-0.06%) |
Jun 14, 2005 | 70.42 | 70.43 | 70.28 | 70.35 | 188,884 | -0.09(-0.13%) |
Jun 13, 2005 | 70.49 | 70.50 | 70.31 | 70.44 | 127,912 | -0.06(-0.09%) |
Jun 10, 2005 | 70.68 | 70.68 | 70.45 | 70.51 | 113,069 | -0.27(-0.39%) |
Jun 09, 2005 | 70.74 | 70.79 | 70.48 | 70.78 | 156,288 | -0.01(-0.01%) |
Jun 08, 2005 | 70.91 | 70.92 | 70.75 | 70.79 | 159,926 | -0.13(-0.19%) |
Jun 07, 2005 | 70.92 | 70.94 | 70.81 | 70.92 | 224,682 | +0.19(+0.26%) |
Jun 06, 2005 | 70.74 | 70.80 | 70.64 | 70.73 | 151,631 | +0.01(+0.02%) |
Jun 03, 2005 | 71.08 | 71.10 | 70.68 | 70.72 | 102,882 | -0.18(-0.25%) |
Jun 02, 2005 | 70.92 | 70.92 | 70.80 | 70.90 | 392,612 | -0.05(-0.07%) |