Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 86.48 | 87.34 | 86.04 | 87.09 | 2,699,354 | +1.05(+1.22%) |
Aug 30, 2005 | 86.09 | 86.17 | 85.27 | 86.04 | 2,303,482 | -0.24(-0.28%) |
Aug 29, 2005 | 85.78 | 86.49 | 85.60 | 86.28 | 2,039,994 | +0.31(+0.36%) |
Aug 26, 2005 | 86.56 | 86.72 | 85.41 | 85.97 | 2,117,355 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.56 | 2,497,780 | +0.40(+0.46%) |
Aug 24, 2005 | 87.57 | 88.29 | 86.16 | 86.16 | 2,866,460 | -1.42(-1.62%) |
Aug 23, 2005 | 87.34 | 87.73 | 87.01 | 87.58 | 2,459,993 | +0.08(+0.09%) |
Aug 22, 2005 | 87.58 | 88.05 | 87.01 | 87.50 | 2,145,313 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.61 | 86.91 | 87.16 | 1,851,441 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.21 | 86.34 | 86.83 | 2,607,056 | -0.22(-0.25%) |
Aug 17, 2005 | 87.62 | 87.79 | 86.33 | 87.05 | 5,384,793 | -0.74(-0.85%) |
Aug 16, 2005 | 89.73 | 89.98 | 87.73 | 87.80 | 3,426,373 | -2.03(-2.26%) |
Aug 15, 2005 | 88.71 | 89.94 | 88.50 | 89.83 | 2,955,438 | +0.80(+0.90%) |
Aug 12, 2005 | 88.66 | 89.57 | 88.44 | 89.03 | 3,871,393 | -0.38(-0.43%) |
Aug 11, 2005 | 87.80 | 89.52 | 87.69 | 89.41 | 5,320,453 | +1.65(+1.88%) |
Aug 10, 2005 | 87.72 | 89.16 | 87.59 | 87.76 | 5,455,005 | +0.43(+0.49%) |
Aug 09, 2005 | 86.19 | 87.44 | 86.18 | 87.33 | 4,612,965 | +1.23(+1.43%) |
Aug 08, 2005 | 86.19 | 86.92 | 85.89 | 86.10 | 3,545,734 | +0.16(+0.19%) |
Aug 05, 2005 | 85.19 | 86.01 | 84.80 | 85.93 | 4,163,605 | +0.35(+0.41%) |
Aug 04, 2005 | 86.17 | 86.22 | 85.19 | 85.58 | 2,658,247 | -1.27(-1.46%) |
Aug 03, 2005 | 85.45 | 87.03 | 85.20 | 86.85 | 4,299,434 | +1.06(+1.23%) |
Aug 02, 2005 | 84.01 | 85.92 | 84.01 | 85.79 | 3,424,075 | +1.88(+2.24%) |
Aug 01, 2005 | 84.29 | 84.81 | 83.57 | 83.91 | 3,139,906 | -0.28(-0.33%) |
Jul 29, 2005 | 85.71 | 85.78 | 84.16 | 84.19 | 2,665,269 | -1.72(-2.00%) |
Jul 28, 2005 | 85.54 | 86.09 | 84.68 | 85.91 | 2,990,417 | +0.41(+0.48%) |
Jul 27, 2005 | 84.56 | 85.52 | 84.04 | 85.50 | 3,050,033 | +1.12(+1.33%) |
Jul 26, 2005 | 85.02 | 85.16 | 84.26 | 84.38 | 2,554,077 | -0.47(-0.55%) |
Jul 25, 2005 | 85.44 | 85.96 | 84.84 | 84.85 | 2,391,057 | -0.63(-0.74%) |
Jul 22, 2005 | 84.55 | 85.57 | 84.35 | 85.49 | 3,017,097 | +0.69(+0.81%) |
Jul 21, 2005 | 85.58 | 85.88 | 84.51 | 84.80 | 5,006,539 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.15 | 84.39 | 85.86 | 5,210,410 | -0.09(-0.10%) |
Jul 19, 2005 | 85.11 | 86.07 | 85.09 | 85.95 | 4,634,923 | +1.16(+1.37%) |
Jul 18, 2005 | 84.56 | 85.13 | 84.20 | 84.79 | 3,431,352 | -0.20(-0.24%) |
Jul 15, 2005 | 84.80 | 85.22 | 84.42 | 84.99 | 3,789,053 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.54 | 84.77 | 85.03 | 4,787,603 | +0.43(+0.51%) |
Jul 13, 2005 | 84.07 | 84.96 | 84.00 | 84.60 | 4,966,454 | +0.60(+0.71%) |
Jul 12, 2005 | 83.82 | 85.13 | 83.82 | 84.00 | 5,595,558 | -0.05(-0.07%) |
Jul 11, 2005 | 82.77 | 84.18 | 82.74 | 84.06 | 5,668,707 | +1.30(+1.57%) |
Jul 08, 2005 | 81.55 | 82.91 | 81.22 | 82.76 | 4,074,754 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.63 | 79.92 | 81.55 | 5,425,899 | +0.43(+0.53%) |
Jul 06, 2005 | 80.71 | 81.52 | 80.71 | 81.11 | 5,492,920 | +0.29(+0.36%) |
Jul 05, 2005 | 80.10 | 81.23 | 80.03 | 80.82 | 3,175,905 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.46 | 3,106,587 | +0.54(+0.68%) |
Jun 30, 2005 | 80.90 | 81.04 | 79.72 | 79.92 | 3,909,563 | -0.60(-0.75%) |
Jun 29, 2005 | 81.63 | 81.82 | 80.38 | 80.52 | 4,121,350 | -0.92(-1.13%) |
Jun 28, 2005 | 81.08 | 82.22 | 80.92 | 81.44 | 4,448,796 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.90 | 80.84 | 4,023,435 | -0.37(-0.45%) |
Jun 24, 2005 | 80.03 | 81.23 | 79.85 | 81.21 | 6,666,747 | +1.29(+1.62%) |
Jun 23, 2005 | 80.14 | 80.79 | 79.82 | 79.92 | 4,924,326 | -0.35(-0.44%) |
Jun 22, 2005 | 80.43 | 81.00 | 80.17 | 80.27 | 4,550,285 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.31 | 80.34 | 80.40 | 4,732,710 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.35 | 80.42 | 80.88 | 4,775,093 | -0.43(-0.53%) |
Jun 17, 2005 | 80.49 | 81.65 | 80.14 | 81.31 | 7,984,062 | +0.90(+1.12%) |
Jun 16, 2005 | 77.32 | 80.92 | 77.32 | 80.41 | 13,184,133 | +2.71(+3.49%) |
Jun 15, 2005 | 77.24 | 78.04 | 76.62 | 77.70 | 7,811,084 | +0.70(+0.91%) |
Jun 14, 2005 | 78.06 | 78.47 | 76.96 | 77.00 | 5,984,536 | -0.75(-0.97%) |
Jun 13, 2005 | 77.38 | 78.15 | 77.09 | 77.75 | 5,660,920 | +0.16(+0.21%) |
Jun 10, 2005 | 78.44 | 78.44 | 77.30 | 77.59 | 2,398,844 | -0.70(-0.90%) |
Jun 09, 2005 | 77.43 | 78.62 | 77.24 | 78.29 | 5,222,666 | +1.25(+1.63%) |
Jun 08, 2005 | 77.63 | 77.73 | 77.04 | 77.04 | 3,855,818 | -0.04(-0.05%) |
Jun 07, 2005 | 77.24 | 77.92 | 76.99 | 77.08 | 4,767,178 | -0.02(-0.02%) |
Jun 06, 2005 | 75.79 | 77.38 | 75.54 | 77.10 | 4,314,753 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.87 | 75.72 | 76.22 | 4,238,030 | -0.29(-0.38%) |
Jun 02, 2005 | 76.77 | 77.14 | 76.16 | 76.51 | 5,075,602 | -0.76(-0.98%) |