Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 86.47 | 87.33 | 86.03 | 87.08 | 2,699,626 | +1.05(+1.22%) |
Aug 30, 2005 | 86.08 | 86.16 | 85.27 | 86.03 | 2,303,715 | -0.24(-0.28%) |
Aug 29, 2005 | 85.77 | 86.48 | 85.59 | 86.28 | 2,040,199 | +0.31(+0.36%) |
Aug 26, 2005 | 86.55 | 86.71 | 85.40 | 85.96 | 2,117,569 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.55 | 2,498,031 | +0.40(+0.46%) |
Aug 24, 2005 | 87.56 | 88.28 | 86.15 | 86.15 | 2,866,748 | -1.42(-1.62%) |
Aug 23, 2005 | 87.33 | 87.72 | 87.00 | 87.57 | 2,460,240 | +0.08(+0.09%) |
Aug 22, 2005 | 87.57 | 88.05 | 87.00 | 87.49 | 2,145,529 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.60 | 86.90 | 87.15 | 1,851,628 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.20 | 86.33 | 86.82 | 2,607,319 | -0.22(-0.25%) |
Aug 17, 2005 | 87.61 | 87.78 | 86.32 | 87.04 | 5,385,335 | -0.74(-0.85%) |
Aug 16, 2005 | 89.72 | 89.97 | 87.72 | 87.79 | 3,426,718 | -2.03(-2.26%) |
Aug 15, 2005 | 88.70 | 89.93 | 88.49 | 89.82 | 2,955,736 | +0.80(+0.90%) |
Aug 12, 2005 | 88.65 | 89.57 | 88.43 | 89.02 | 3,871,783 | -0.38(-0.43%) |
Aug 11, 2005 | 87.79 | 89.51 | 87.68 | 89.40 | 5,320,989 | +1.65(+1.88%) |
Aug 10, 2005 | 87.71 | 89.15 | 87.58 | 87.75 | 5,455,555 | +0.43(+0.49%) |
Aug 09, 2005 | 86.18 | 87.43 | 86.17 | 87.32 | 4,613,430 | +1.23(+1.43%) |
Aug 08, 2005 | 86.18 | 86.91 | 85.88 | 86.09 | 3,546,091 | +0.16(+0.19%) |
Aug 05, 2005 | 85.18 | 86.00 | 84.79 | 85.92 | 4,164,024 | +0.35(+0.41%) |
Aug 04, 2005 | 86.16 | 86.21 | 85.18 | 85.57 | 2,658,515 | -1.27(-1.46%) |
Aug 03, 2005 | 85.44 | 87.02 | 85.19 | 86.84 | 4,299,867 | +1.06(+1.23%) |
Aug 02, 2005 | 84.00 | 85.91 | 84.00 | 85.78 | 3,424,420 | +1.88(+2.24%) |
Aug 01, 2005 | 84.28 | 84.80 | 83.57 | 83.90 | 3,140,222 | -0.28(-0.33%) |
Jul 29, 2005 | 85.70 | 85.77 | 84.15 | 84.18 | 2,665,537 | -1.72(-2.00%) |
Jul 28, 2005 | 85.53 | 86.08 | 84.67 | 85.90 | 2,990,718 | +0.41(+0.48%) |
Jul 27, 2005 | 84.55 | 85.52 | 84.03 | 85.49 | 3,050,341 | +1.12(+1.33%) |
Jul 26, 2005 | 85.01 | 85.16 | 84.25 | 84.37 | 2,554,335 | -0.47(-0.55%) |
Jul 25, 2005 | 85.43 | 85.95 | 84.83 | 84.84 | 2,391,298 | -0.63(-0.74%) |
Jul 22, 2005 | 84.54 | 85.56 | 84.34 | 85.48 | 3,017,401 | +0.69(+0.81%) |
Jul 21, 2005 | 85.57 | 85.88 | 84.50 | 84.79 | 5,007,043 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.14 | 84.38 | 85.85 | 5,210,935 | -0.09(-0.10%) |
Jul 19, 2005 | 85.10 | 86.06 | 85.08 | 85.94 | 4,635,390 | +1.16(+1.37%) |
Jul 18, 2005 | 84.55 | 85.12 | 84.19 | 84.78 | 3,431,697 | -0.20(-0.24%) |
Jul 15, 2005 | 84.79 | 85.21 | 84.41 | 84.98 | 3,789,434 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.53 | 84.76 | 85.02 | 4,788,085 | +0.43(+0.51%) |
Jul 13, 2005 | 84.06 | 84.95 | 84.00 | 84.59 | 4,966,954 | +0.60(+0.71%) |
Jul 12, 2005 | 83.81 | 85.12 | 83.81 | 84.00 | 5,596,122 | -0.05(-0.07%) |
Jul 11, 2005 | 82.76 | 84.17 | 82.73 | 84.05 | 5,669,278 | +1.30(+1.57%) |
Jul 08, 2005 | 81.54 | 82.90 | 81.21 | 82.75 | 4,075,165 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.62 | 79.91 | 81.54 | 5,426,446 | +0.43(+0.53%) |
Jul 06, 2005 | 80.70 | 81.51 | 80.70 | 81.11 | 5,493,474 | +0.29(+0.36%) |
Jul 05, 2005 | 80.09 | 81.22 | 80.02 | 80.82 | 3,176,225 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.45 | 3,106,900 | +0.54(+0.68%) |
Jun 30, 2005 | 80.89 | 81.04 | 79.71 | 79.91 | 3,909,957 | -0.60(-0.75%) |
Jun 29, 2005 | 81.62 | 81.81 | 80.37 | 80.51 | 4,121,765 | -0.92(-1.13%) |
Jun 28, 2005 | 81.07 | 82.21 | 80.91 | 81.43 | 4,449,244 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.89 | 80.83 | 4,023,840 | -0.37(-0.45%) |
Jun 24, 2005 | 80.02 | 81.22 | 79.84 | 81.20 | 6,667,418 | +1.29(+1.62%) |
Jun 23, 2005 | 80.13 | 80.78 | 79.81 | 79.91 | 4,924,822 | -0.35(-0.44%) |
Jun 22, 2005 | 80.42 | 80.99 | 80.16 | 80.26 | 4,550,743 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.30 | 80.33 | 80.39 | 4,733,187 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.34 | 80.41 | 80.87 | 4,775,574 | -0.43(-0.53%) |
Jun 17, 2005 | 80.48 | 81.65 | 80.13 | 81.30 | 7,984,867 | +0.90(+1.12%) |
Jun 16, 2005 | 77.31 | 80.91 | 77.31 | 80.40 | 13,185,461 | +2.71(+3.49%) |
Jun 15, 2005 | 77.23 | 78.04 | 76.61 | 77.69 | 7,811,871 | +0.70(+0.91%) |
Jun 14, 2005 | 78.05 | 78.46 | 76.95 | 76.99 | 5,985,139 | -0.75(-0.97%) |
Jun 13, 2005 | 77.37 | 78.15 | 77.08 | 77.75 | 5,661,490 | +0.16(+0.21%) |
Jun 10, 2005 | 78.43 | 78.43 | 77.29 | 77.58 | 2,399,086 | -0.70(-0.90%) |
Jun 09, 2005 | 77.42 | 78.61 | 77.24 | 78.29 | 5,223,192 | +1.25(+1.63%) |
Jun 08, 2005 | 77.62 | 77.72 | 77.03 | 77.03 | 3,856,207 | -0.04(-0.05%) |
Jun 07, 2005 | 77.23 | 77.91 | 76.98 | 77.07 | 4,767,658 | -0.02(-0.02%) |
Jun 06, 2005 | 75.78 | 77.37 | 75.53 | 77.09 | 4,315,188 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.86 | 75.71 | 76.21 | 4,238,457 | -0.29(-0.38%) |
Jun 02, 2005 | 76.76 | 77.14 | 76.16 | 76.50 | 5,076,114 | -0.76(-0.98%) |