Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 84.15 | 84.99 | 83.73 | 84.75 | 2,774,017 | +1.02(+1.22%) |
Aug 30, 2005 | 83.77 | 83.85 | 82.98 | 83.73 | 2,367,196 | -0.24(-0.28%) |
Aug 29, 2005 | 83.47 | 84.16 | 83.30 | 83.96 | 2,096,419 | +0.30(+0.36%) |
Aug 26, 2005 | 84.23 | 84.38 | 83.11 | 83.66 | 2,175,921 | -0.57(-0.68%) |
Aug 25, 2005 | 84.03 | 84.42 | 83.09 | 84.23 | 2,566,868 | +0.39(+0.46%) |
Aug 24, 2005 | 85.21 | 85.91 | 83.84 | 83.84 | 2,945,745 | -1.38(-1.62%) |
Aug 23, 2005 | 84.99 | 85.37 | 84.66 | 85.22 | 2,528,035 | +0.08(+0.09%) |
Aug 22, 2005 | 85.22 | 85.68 | 84.67 | 85.14 | 2,204,651 | +0.33(+0.39%) |
Aug 19, 2005 | 84.70 | 85.25 | 84.57 | 84.82 | 1,902,651 | +0.32(+0.38%) |
Aug 18, 2005 | 84.53 | 84.86 | 84.02 | 84.50 | 2,679,166 | -0.21(-0.25%) |
Aug 17, 2005 | 85.26 | 85.43 | 84.01 | 84.71 | 5,533,735 | -0.72(-0.85%) |
Aug 16, 2005 | 87.32 | 87.56 | 85.37 | 85.43 | 3,521,145 | -1.97(-2.26%) |
Aug 15, 2005 | 86.33 | 87.52 | 86.12 | 87.41 | 3,037,185 | +0.78(+0.90%) |
Aug 12, 2005 | 86.27 | 87.16 | 86.06 | 86.63 | 3,978,474 | -0.37(-0.43%) |
Aug 11, 2005 | 85.43 | 87.11 | 85.33 | 87.00 | 5,467,615 | +1.61(+1.88%) |
Aug 10, 2005 | 85.36 | 86.76 | 85.23 | 85.40 | 5,605,889 | +0.42(+0.49%) |
Aug 09, 2005 | 83.87 | 85.08 | 83.86 | 84.98 | 4,740,559 | +1.20(+1.43%) |
Aug 08, 2005 | 83.87 | 84.58 | 83.58 | 83.78 | 3,643,808 | +0.16(+0.19%) |
Aug 05, 2005 | 82.89 | 83.70 | 82.51 | 83.62 | 4,278,769 | +0.34(+0.41%) |
Aug 04, 2005 | 83.85 | 83.90 | 82.89 | 83.28 | 2,731,774 | -1.23(-1.46%) |
Aug 03, 2005 | 83.15 | 84.69 | 82.91 | 84.51 | 4,418,355 | +1.03(+1.23%) |
Aug 02, 2005 | 81.75 | 83.60 | 81.75 | 83.48 | 3,518,784 | +1.83(+2.24%) |
Aug 01, 2005 | 82.02 | 82.53 | 81.32 | 81.65 | 3,226,754 | -0.27(-0.33%) |
Jul 29, 2005 | 83.41 | 83.47 | 81.90 | 81.93 | 2,738,989 | -1.67(-2.00%) |
Jul 28, 2005 | 83.24 | 83.77 | 82.40 | 83.60 | 3,073,131 | +0.40(+0.48%) |
Jul 27, 2005 | 82.29 | 83.22 | 81.77 | 83.20 | 3,134,396 | +1.09(+1.33%) |
Jul 26, 2005 | 82.73 | 82.87 | 82.00 | 82.11 | 2,624,722 | -0.46(-0.55%) |
Jul 25, 2005 | 83.14 | 83.64 | 82.56 | 82.57 | 2,457,193 | -0.62(-0.74%) |
Jul 22, 2005 | 82.28 | 83.27 | 82.08 | 83.18 | 3,100,549 | +0.67(+0.81%) |
Jul 21, 2005 | 83.28 | 83.57 | 82.23 | 82.51 | 5,145,018 | -1.04(-1.24%) |
Jul 20, 2005 | 82.13 | 83.83 | 82.12 | 83.55 | 5,354,529 | -0.08(-0.10%) |
Jul 19, 2005 | 82.82 | 83.76 | 82.80 | 83.63 | 4,763,123 | +1.13(+1.37%) |
Jul 18, 2005 | 82.29 | 82.84 | 81.93 | 82.51 | 3,526,262 | -0.20(-0.24%) |
Jul 15, 2005 | 82.51 | 82.93 | 82.15 | 82.70 | 3,893,857 | -0.04(-0.05%) |
Jul 14, 2005 | 83.05 | 83.24 | 82.49 | 82.74 | 4,920,027 | +0.42(+0.51%) |
Jul 13, 2005 | 81.80 | 82.67 | 81.74 | 82.32 | 5,103,824 | +0.58(+0.71%) |
Jul 12, 2005 | 81.56 | 82.84 | 81.56 | 81.74 | 5,750,330 | -0.05(-0.07%) |
Jul 11, 2005 | 80.54 | 81.91 | 80.51 | 81.80 | 5,825,502 | +1.27(+1.57%) |
Jul 08, 2005 | 79.35 | 80.68 | 79.03 | 80.53 | 4,187,460 | +1.18(+1.49%) |
Jul 07, 2005 | 78.02 | 79.43 | 77.76 | 79.35 | 5,575,978 | +0.42(+0.53%) |
Jul 06, 2005 | 78.53 | 79.33 | 78.53 | 78.93 | 5,644,853 | +0.28(+0.36%) |
Jul 05, 2005 | 77.94 | 79.05 | 77.87 | 78.65 | 3,263,750 | +0.36(+0.46%) |
Jul 01, 2005 | 77.88 | 79.00 | 77.88 | 78.29 | 3,192,514 | +0.53(+0.68%) |
Jun 30, 2005 | 78.73 | 78.86 | 77.57 | 77.76 | 4,017,700 | -0.59(-0.75%) |
Jun 29, 2005 | 79.43 | 79.62 | 78.21 | 78.35 | 4,235,345 | -0.89(-1.13%) |
Jun 28, 2005 | 78.89 | 80.01 | 78.74 | 79.24 | 4,571,848 | +0.58(+0.74%) |
Jun 27, 2005 | 78.51 | 79.04 | 77.75 | 78.66 | 4,134,722 | -0.36(-0.45%) |
Jun 24, 2005 | 77.87 | 79.05 | 77.70 | 79.02 | 6,851,147 | +1.26(+1.62%) |
Jun 23, 2005 | 77.98 | 78.61 | 77.67 | 77.76 | 5,060,531 | -0.34(-0.44%) |
Jun 22, 2005 | 78.26 | 78.82 | 78.01 | 78.11 | 4,676,144 | -0.13(-0.17%) |
Jun 21, 2005 | 78.51 | 79.12 | 78.18 | 78.24 | 4,863,615 | -0.47(-0.59%) |
Jun 20, 2005 | 78.79 | 79.16 | 78.25 | 78.70 | 4,907,170 | -0.42(-0.53%) |
Jun 17, 2005 | 78.32 | 79.46 | 77.98 | 79.12 | 8,204,899 | +0.88(+1.12%) |
Jun 16, 2005 | 75.23 | 78.74 | 75.23 | 78.25 | 13,548,802 | +2.64(+3.49%) |
Jun 15, 2005 | 75.16 | 75.94 | 74.56 | 75.61 | 8,027,136 | +0.68(+0.91%) |
Jun 14, 2005 | 75.96 | 76.35 | 74.89 | 74.93 | 6,150,066 | -0.73(-0.97%) |
Jun 13, 2005 | 75.30 | 76.05 | 75.01 | 75.66 | 5,817,499 | +0.16(+0.21%) |
Jun 10, 2005 | 76.32 | 76.32 | 75.22 | 75.50 | 2,465,195 | -0.69(-0.90%) |
Jun 09, 2005 | 75.35 | 76.50 | 75.17 | 76.19 | 5,367,123 | +1.22(+1.63%) |
Jun 08, 2005 | 75.54 | 75.64 | 74.97 | 74.97 | 3,962,469 | -0.04(-0.05%) |
Jun 07, 2005 | 75.16 | 75.82 | 74.91 | 75.01 | 4,899,036 | -0.02(-0.02%) |
Jun 06, 2005 | 73.75 | 75.30 | 73.50 | 75.02 | 4,434,098 | +0.85(+1.15%) |
Jun 03, 2005 | 74.36 | 74.80 | 73.68 | 74.17 | 4,355,253 | -0.28(-0.38%) |
Jun 02, 2005 | 74.70 | 75.07 | 74.11 | 74.45 | 5,215,992 | -0.74(-0.98%) |