Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 84.14 | 84.98 | 83.72 | 84.74 | 2,774,297 | +1.02(+1.22%) |
Aug 30, 2005 | 83.76 | 83.84 | 82.97 | 83.72 | 2,367,435 | -0.24(-0.28%) |
Aug 29, 2005 | 83.46 | 84.15 | 83.29 | 83.95 | 2,096,631 | +0.30(+0.36%) |
Aug 26, 2005 | 84.22 | 84.37 | 83.10 | 83.65 | 2,176,140 | -0.57(-0.68%) |
Aug 25, 2005 | 84.02 | 84.41 | 83.08 | 84.22 | 2,567,126 | +0.39(+0.46%) |
Aug 24, 2005 | 85.20 | 85.90 | 83.83 | 83.83 | 2,946,042 | -1.38(-1.62%) |
Aug 23, 2005 | 84.98 | 85.36 | 84.65 | 85.21 | 2,528,290 | +0.08(+0.09%) |
Aug 22, 2005 | 85.21 | 85.68 | 84.66 | 85.14 | 2,204,874 | +0.33(+0.39%) |
Aug 19, 2005 | 84.69 | 85.24 | 84.56 | 84.81 | 1,902,843 | +0.32(+0.38%) |
Aug 18, 2005 | 84.52 | 84.85 | 84.01 | 84.49 | 2,679,436 | -0.21(-0.25%) |
Aug 17, 2005 | 85.25 | 85.42 | 84.00 | 84.70 | 5,534,292 | -0.72(-0.85%) |
Aug 16, 2005 | 87.31 | 87.55 | 85.36 | 85.42 | 3,521,500 | -1.97(-2.26%) |
Aug 15, 2005 | 86.32 | 87.51 | 86.11 | 87.40 | 3,037,491 | +0.78(+0.90%) |
Aug 12, 2005 | 86.26 | 87.15 | 86.05 | 86.62 | 3,978,875 | -0.37(-0.43%) |
Aug 11, 2005 | 85.42 | 87.10 | 85.32 | 86.99 | 5,468,166 | +1.61(+1.88%) |
Aug 10, 2005 | 85.35 | 86.75 | 85.23 | 85.39 | 5,606,454 | +0.42(+0.49%) |
Aug 09, 2005 | 83.86 | 85.07 | 83.85 | 84.97 | 4,741,036 | +1.20(+1.43%) |
Aug 08, 2005 | 83.86 | 84.57 | 83.57 | 83.77 | 3,644,175 | +0.16(+0.19%) |
Aug 05, 2005 | 82.89 | 83.69 | 82.51 | 83.61 | 4,279,200 | +0.34(+0.41%) |
Aug 04, 2005 | 83.84 | 83.89 | 82.89 | 83.27 | 2,732,049 | -1.23(-1.46%) |
Aug 03, 2005 | 83.14 | 84.68 | 82.90 | 84.50 | 4,418,801 | +1.03(+1.23%) |
Aug 02, 2005 | 81.74 | 83.60 | 81.74 | 83.47 | 3,519,139 | +1.83(+2.24%) |
Aug 01, 2005 | 82.01 | 82.52 | 81.32 | 81.64 | 3,227,080 | -0.27(-0.33%) |
Jul 29, 2005 | 83.40 | 83.46 | 81.89 | 81.92 | 2,739,265 | -1.67(-2.00%) |
Jul 28, 2005 | 83.23 | 83.76 | 82.39 | 83.59 | 3,073,440 | +0.40(+0.48%) |
Jul 27, 2005 | 82.28 | 83.21 | 81.77 | 83.19 | 3,134,712 | +1.09(+1.33%) |
Jul 26, 2005 | 82.72 | 82.86 | 81.99 | 82.10 | 2,624,987 | -0.46(-0.55%) |
Jul 25, 2005 | 83.13 | 83.63 | 82.55 | 82.56 | 2,457,440 | -0.62(-0.74%) |
Jul 22, 2005 | 82.27 | 83.26 | 82.07 | 83.18 | 3,100,862 | +0.67(+0.81%) |
Jul 21, 2005 | 83.27 | 83.56 | 82.22 | 82.51 | 5,145,537 | -1.04(-1.24%) |
Jul 20, 2005 | 82.12 | 83.82 | 82.11 | 83.54 | 5,355,069 | -0.08(-0.10%) |
Jul 19, 2005 | 82.81 | 83.75 | 82.79 | 83.63 | 4,763,603 | +1.13(+1.37%) |
Jul 18, 2005 | 82.28 | 82.83 | 81.93 | 82.50 | 3,526,617 | -0.20(-0.24%) |
Jul 15, 2005 | 82.51 | 82.92 | 82.14 | 82.70 | 3,894,249 | -0.04(-0.05%) |
Jul 14, 2005 | 83.04 | 83.23 | 82.48 | 82.73 | 4,920,523 | +0.42(+0.51%) |
Jul 13, 2005 | 81.80 | 82.67 | 81.74 | 82.31 | 5,104,339 | +0.58(+0.71%) |
Jul 12, 2005 | 81.55 | 82.83 | 81.55 | 81.74 | 5,750,909 | -0.05(-0.07%) |
Jul 11, 2005 | 80.53 | 81.90 | 80.50 | 81.79 | 5,826,089 | +1.27(+1.57%) |
Jul 08, 2005 | 79.34 | 80.67 | 79.02 | 80.52 | 4,187,883 | +1.18(+1.49%) |
Jul 07, 2005 | 78.01 | 79.43 | 77.76 | 79.34 | 5,576,540 | +0.42(+0.53%) |
Jul 06, 2005 | 78.53 | 79.32 | 78.53 | 78.92 | 5,645,422 | +0.28(+0.36%) |
Jul 05, 2005 | 77.93 | 79.04 | 77.86 | 78.64 | 3,264,079 | +0.36(+0.46%) |
Jul 01, 2005 | 77.87 | 78.99 | 77.87 | 78.28 | 3,192,836 | +0.53(+0.68%) |
Jun 30, 2005 | 78.72 | 78.85 | 77.57 | 77.76 | 4,018,105 | -0.59(-0.75%) |
Jun 29, 2005 | 79.43 | 79.61 | 78.21 | 78.34 | 4,235,772 | -0.89(-1.13%) |
Jun 28, 2005 | 78.89 | 80.00 | 78.73 | 79.24 | 4,572,309 | +0.58(+0.74%) |
Jun 27, 2005 | 78.50 | 79.03 | 77.74 | 78.66 | 4,135,139 | -0.36(-0.45%) |
Jun 24, 2005 | 77.86 | 79.04 | 77.69 | 79.01 | 6,851,837 | +1.26(+1.62%) |
Jun 23, 2005 | 77.97 | 78.60 | 77.67 | 77.76 | 5,061,042 | -0.34(-0.44%) |
Jun 22, 2005 | 78.25 | 78.81 | 78.00 | 78.10 | 4,676,616 | -0.13(-0.17%) |
Jun 21, 2005 | 78.50 | 79.11 | 78.17 | 78.23 | 4,864,105 | -0.46(-0.59%) |
Jun 20, 2005 | 78.79 | 79.15 | 78.24 | 78.69 | 4,907,665 | -0.42(-0.53%) |
Jun 17, 2005 | 78.31 | 79.45 | 77.97 | 79.11 | 8,205,726 | +0.88(+1.12%) |
Jun 16, 2005 | 75.23 | 78.73 | 75.23 | 78.24 | 13,550,167 | +2.64(+3.49%) |
Jun 15, 2005 | 75.15 | 75.94 | 74.55 | 75.60 | 8,027,945 | +0.68(+0.91%) |
Jun 14, 2005 | 75.95 | 76.35 | 74.88 | 74.92 | 6,150,686 | -0.73(-0.97%) |
Jun 13, 2005 | 75.29 | 76.04 | 75.01 | 75.65 | 5,818,086 | +0.16(+0.21%) |
Jun 10, 2005 | 76.32 | 76.32 | 75.21 | 75.49 | 2,465,444 | -0.69(-0.90%) |
Jun 09, 2005 | 75.34 | 76.49 | 75.16 | 76.18 | 5,367,664 | +1.22(+1.63%) |
Jun 08, 2005 | 75.53 | 75.63 | 74.96 | 74.96 | 3,962,869 | -0.04(-0.05%) |
Jun 07, 2005 | 75.15 | 75.81 | 74.91 | 75.00 | 4,899,530 | -0.02(-0.02%) |
Jun 06, 2005 | 73.74 | 75.29 | 73.50 | 75.01 | 4,434,545 | +0.85(+1.15%) |
Jun 03, 2005 | 74.35 | 74.79 | 73.67 | 74.16 | 4,355,692 | -0.28(-0.38%) |
Jun 02, 2005 | 74.69 | 75.06 | 74.11 | 74.44 | 5,216,518 | -0.74(-0.98%) |