Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 81.92 | 85.59 | 81.77 | 85.38 | 583,700 | +3.21(+3.91%) |
Aug 30, 2005 | 82.64 | 83.17 | 81.61 | 82.17 | 354,400 | -0.47(-0.57%) |
Aug 29, 2005 | 82.64 | 82.70 | 80.94 | 82.64 | 315,300 | +0.37(+0.45%) |
Aug 26, 2005 | 82.92 | 83.35 | 82.25 | 82.27 | 212,900 | -0.64(-0.77%) |
Aug 25, 2005 | 82.25 | 83.24 | 82.25 | 82.91 | 205,600 | +0.36(+0.44%) |
Aug 24, 2005 | 83.20 | 84.20 | 82.30 | 82.55 | 216,800 | -0.73(-0.88%) |
Aug 23, 2005 | 83.78 | 83.80 | 82.23 | 83.28 | 158,700 | -0.53(-0.63%) |
Aug 22, 2005 | 84.20 | 84.50 | 83.63 | 83.81 | 185,400 | -0.14(-0.17%) |
Aug 19, 2005 | 83.81 | 84.24 | 83.50 | 83.95 | 126,100 | +0.23(+0.27%) |
Aug 18, 2005 | 83.92 | 84.07 | 83.50 | 83.72 | 247,700 | -0.43(-0.51%) |
Aug 17, 2005 | 83.80 | 84.20 | 83.45 | 84.15 | 216,100 | +0.14(+0.17%) |
Aug 16, 2005 | 85.05 | 85.25 | 83.47 | 84.01 | 310,600 | -1.07(-1.26%) |
Aug 15, 2005 | 85.20 | 85.35 | 84.23 | 85.08 | 135,400 | +0.03(+0.04%) |
Aug 12, 2005 | 85.40 | 85.53 | 84.52 | 85.05 | 144,100 | -0.50(-0.58%) |
Aug 11, 2005 | 85.20 | 86.23 | 85.07 | 85.55 | 171,700 | +0.60(+0.71%) |
Aug 10, 2005 | 85.89 | 86.58 | 84.78 | 84.95 | 256,000 | -0.74(-0.86%) |
Aug 09, 2005 | 84.56 | 86.13 | 84.25 | 85.69 | 274,800 | +1.15(+1.36%) |
Aug 08, 2005 | 85.66 | 85.85 | 84.20 | 84.54 | 380,800 | -0.92(-1.08%) |
Aug 05, 2005 | 86.00 | 86.00 | 85.12 | 85.46 | 258,300 | -0.50(-0.58%) |
Aug 04, 2005 | 86.50 | 86.99 | 85.96 | 85.96 | 203,200 | -1.07(-1.23%) |
Aug 03, 2005 | 88.00 | 88.37 | 86.75 | 87.03 | 345,100 | -1.09(-1.24%) |
Aug 02, 2005 | 87.48 | 88.17 | 86.76 | 88.12 | 330,900 | +0.64(+0.73%) |
Aug 01, 2005 | 88.05 | 88.54 | 86.84 | 87.48 | 281,200 | -0.34(-0.39%) |
Jul 29, 2005 | 88.82 | 88.99 | 87.82 | 87.82 | 259,700 | -1.00(-1.13%) |
Jul 28, 2005 | 89.50 | 90.00 | 88.64 | 88.82 | 286,700 | -0.79(-0.88%) |
Jul 27, 2005 | 90.45 | 90.77 | 89.35 | 89.61 | 224,600 | -0.44(-0.49%) |
Jul 26, 2005 | 89.85 | 90.44 | 89.77 | 90.05 | 360,200 | +0.05(+0.06%) |
Jul 25, 2005 | 90.25 | 91.40 | 89.93 | 90.00 | 343,000 | -0.25(-0.28%) |
Jul 22, 2005 | 89.94 | 91.18 | 89.65 | 90.25 | 368,200 | +0.97(+1.09%) |
Jul 21, 2005 | 90.98 | 90.98 | 88.60 | 89.28 | 510,400 | -1.70(-1.87%) |
Jul 20, 2005 | 90.05 | 91.00 | 89.50 | 90.98 | 212,600 | +0.73(+0.81%) |
Jul 19, 2005 | 90.07 | 90.70 | 90.06 | 90.25 | 276,100 | +0.25(+0.28%) |
Jul 18, 2005 | 89.78 | 90.69 | 89.70 | 90.00 | 382,400 | +0.54(+0.60%) |
Jul 15, 2005 | 89.57 | 90.08 | 88.90 | 89.46 | 245,600 | -0.27(-0.30%) |
Jul 14, 2005 | 90.25 | 90.85 | 89.55 | 89.73 | 200,700 | -0.27(-0.30%) |
Jul 13, 2005 | 89.67 | 90.38 | 89.66 | 90.00 | 233,400 | +0.20(+0.22%) |
Jul 12, 2005 | 89.90 | 90.90 | 89.50 | 89.80 | 516,300 | -0.34(-0.38%) |
Jul 11, 2005 | 89.60 | 91.19 | 89.44 | 90.14 | 415,400 | +0.71(+0.79%) |
Jul 08, 2005 | 87.35 | 89.47 | 87.35 | 89.43 | 540,100 | +2.59(+2.98%) |
Jul 07, 2005 | 85.75 | 87.07 | 85.59 | 86.84 | 374,000 | +1.09(+1.27%) |
Jul 06, 2005 | 87.72 | 88.75 | 85.75 | 85.75 | 1,006,300 | -1.75(-2.00%) |
Jul 05, 2005 | 84.25 | 92.45 | 84.25 | 87.50 | 4,020,100 | +5.30(+6.45%) |
Jul 01, 2005 | 82.55 | 82.69 | 81.80 | 82.20 | 318,700 | -0.30(-0.36%) |
Jun 30, 2005 | 84.10 | 84.35 | 82.42 | 82.50 | 294,000 | -1.50(-1.79%) |
Jun 29, 2005 | 83.75 | 84.45 | 83.70 | 84.00 | 166,400 | +0.40(+0.48%) |
Jun 28, 2005 | 83.15 | 83.85 | 82.41 | 83.60 | 321,700 | +0.45(+0.54%) |
Jun 27, 2005 | 82.42 | 83.21 | 81.19 | 83.15 | 308,000 | +0.81(+0.98%) |
Jun 24, 2005 | 85.00 | 85.10 | 82.00 | 82.34 | 522,800 | -2.66(-3.13%) |
Jun 23, 2005 | 86.15 | 86.69 | 84.79 | 85.00 | 223,400 | -1.03(-1.20%) |
Jun 22, 2005 | 87.13 | 87.48 | 85.76 | 86.03 | 347,000 | -0.97(-1.11%) |
Jun 21, 2005 | 87.65 | 87.65 | 86.85 | 87.00 | 220,300 | -0.53(-0.61%) |
Jun 20, 2005 | 87.58 | 87.94 | 86.75 | 87.53 | 231,200 | -0.22(-0.25%) |
Jun 17, 2005 | 88.48 | 88.67 | 87.75 | 87.75 | 305,900 | -0.58(-0.66%) |
Jun 16, 2005 | 88.38 | 89.00 | 88.13 | 88.33 | 239,300 | -0.04(-0.05%) |
Jun 15, 2005 | 88.85 | 88.85 | 87.30 | 88.37 | 211,100 | +0.50(+0.57%) |
Jun 14, 2005 | 86.60 | 88.11 | 86.60 | 87.87 | 296,400 | +1.28(+1.48%) |
Jun 13, 2005 | 85.95 | 86.61 | 85.72 | 86.59 | 185,800 | +0.73(+0.85%) |
Jun 10, 2005 | 85.90 | 86.00 | 85.60 | 85.86 | 150,300 | +0.12(+0.14%) |
Jun 09, 2005 | 84.66 | 85.74 | 84.40 | 85.74 | 164,900 | +1.10(+1.30%) |
Jun 08, 2005 | 84.80 | 85.35 | 84.31 | 84.64 | 307,500 | -0.11(-0.13%) |
Jun 07, 2005 | 84.41 | 84.95 | 84.08 | 84.75 | 279,300 | +0.19(+0.22%) |
Jun 06, 2005 | 84.00 | 84.56 | 83.60 | 84.56 | 147,900 | +0.73(+0.87%) |
Jun 03, 2005 | 84.00 | 84.31 | 83.45 | 83.83 | 261,300 | -0.02(-0.02%) |
Jun 02, 2005 | 84.05 | 84.21 | 83.80 | 83.85 | 278,500 | -0.18(-0.21%) |