Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 68.79 | 68.88 | 68.74 | 68.88 | 337,316 | +0.18(+0.26%) |
Aug 30, 2005 | 68.64 | 68.73 | 68.61 | 68.70 | 536,291 | +0.10(+0.15%) |
Aug 29, 2005 | 68.59 | 68.64 | 68.58 | 68.60 | 215,693 | +0.02(+0.02%) |
Aug 26, 2005 | 68.64 | 68.64 | 68.57 | 68.59 | 320,362 | -0.05(-0.07%) |
Aug 25, 2005 | 68.65 | 68.65 | 68.62 | 68.64 | 219,226 | -0.01(-0.01%) |
Aug 24, 2005 | 68.67 | 68.67 | 68.59 | 68.64 | 171,778 | +0.01(+0.01%) |
Aug 23, 2005 | 68.61 | 68.64 | 68.59 | 68.64 | 226,643 | +0.07(+0.10%) |
Aug 22, 2005 | 68.54 | 68.60 | 68.53 | 68.57 | 1,147,699 | +0.01(+0.01%) |
Aug 19, 2005 | 68.57 | 68.58 | 68.53 | 68.56 | 256,666 | -0.03(-0.04%) |
Aug 18, 2005 | 68.54 | 68.59 | 68.52 | 68.59 | 135,397 | +0.06(+0.09%) |
Aug 17, 2005 | 68.52 | 68.54 | 68.48 | 68.53 | 210,042 | +0.02(+0.02%) |
Aug 16, 2005 | 68.51 | 68.54 | 68.49 | 68.51 | 297,638 | +0.03(+0.05%) |
Aug 15, 2005 | 68.51 | 68.51 | 68.44 | 68.47 | 174,839 | -0.03(-0.05%) |
Aug 12, 2005 | 68.45 | 68.51 | 68.44 | 68.51 | 264,790 | +0.08(+0.12%) |
Aug 11, 2005 | 68.38 | 68.46 | 68.36 | 68.42 | 209,336 | +0.05(+0.07%) |
Aug 10, 2005 | 68.43 | 68.43 | 68.35 | 68.37 | 306,469 | +0.00(+0.00%) |
Aug 09, 2005 | 68.30 | 68.37 | 68.28 | 68.37 | 197,915 | +0.08(+0.11%) |
Aug 08, 2005 | 68.36 | 68.36 | 68.30 | 68.30 | 184,375 | -0.07(-0.10%) |
Aug 05, 2005 | 68.40 | 68.40 | 68.33 | 68.36 | 340,730 | -0.06(-0.09%) |
Aug 04, 2005 | 68.42 | 68.47 | 68.42 | 68.42 | 271,619 | +0.00(+0.00%) |
Aug 03, 2005 | 68.41 | 68.45 | 68.39 | 68.42 | 298,463 | +0.03(+0.04%) |
Aug 02, 2005 | 68.39 | 68.44 | 68.37 | 68.40 | 603,637 | +0.01(+0.01%) |
Aug 01, 2005 | 68.44 | 68.44 | 68.38 | 68.39 | 321,774 | -0.20(-0.28%) |
Jul 29, 2005 | 68.63 | 68.63 | 68.57 | 68.59 | 1,323,715 | -0.04(-0.06%) |
Jul 28, 2005 | 68.60 | 68.64 | 68.60 | 68.63 | 422,793 | +0.01(+0.01%) |
Jul 27, 2005 | 68.59 | 68.64 | 68.59 | 68.62 | 188,379 | +0.00(+0.00%) |
Jul 26, 2005 | 68.64 | 68.65 | 68.60 | 68.62 | 243,950 | -0.02(-0.02%) |
Jul 25, 2005 | 68.63 | 68.67 | 68.62 | 68.64 | 225,583 | -0.03(-0.04%) |
Jul 22, 2005 | 68.59 | 68.68 | 68.59 | 68.66 | 644,020 | +0.07(+0.10%) |
Jul 21, 2005 | 68.63 | 68.66 | 68.58 | 68.59 | 379,819 | -0.07(-0.10%) |
Jul 20, 2005 | 68.65 | 68.70 | 68.59 | 68.66 | 230,999 | -0.01(-0.01%) |
Jul 19, 2005 | 68.63 | 68.68 | 68.61 | 68.67 | 254,429 | +0.03(+0.04%) |
Jul 18, 2005 | 68.65 | 68.66 | 68.61 | 68.64 | 364,160 | -0.02(-0.02%) |
Jul 15, 2005 | 68.64 | 68.69 | 68.63 | 68.66 | 352,268 | +0.01(+0.01%) |
Jul 14, 2005 | 68.70 | 68.70 | 68.64 | 68.65 | 330,016 | +0.00(+0.00%) |
Jul 13, 2005 | 68.65 | 68.68 | 68.64 | 68.65 | 476,598 | +0.01(+0.01%) |
Jul 12, 2005 | 68.67 | 68.69 | 68.64 | 68.64 | 197,915 | +0.00(+0.00%) |
Jul 11, 2005 | 68.68 | 68.68 | 68.63 | 68.64 | 1,690,584 | -0.05(-0.07%) |
Jul 08, 2005 | 68.76 | 68.76 | 68.68 | 68.70 | 148,701 | -0.08(-0.11%) |
Jul 07, 2005 | 68.79 | 68.81 | 68.75 | 68.77 | 178,253 | +0.06(+0.09%) |
Jul 06, 2005 | 68.65 | 68.71 | 68.65 | 68.71 | 153,646 | +0.04(+0.06%) |
Jul 05, 2005 | 68.66 | 68.70 | 68.64 | 68.67 | 233,825 | +0.02(+0.02%) |
Jul 01, 2005 | 68.81 | 68.81 | 68.64 | 68.65 | 461,528 | -0.35(-0.50%) |
Jun 30, 2005 | 69.01 | 69.02 | 68.92 | 69.00 | 559,132 | +0.04(+0.06%) |
Jun 29, 2005 | 69.01 | 69.01 | 68.92 | 68.96 | 343,203 | +0.02(+0.02%) |
Jun 28, 2005 | 68.97 | 68.99 | 68.94 | 68.94 | 222,640 | -0.08(-0.11%) |
Jun 27, 2005 | 69.01 | 69.03 | 68.98 | 69.02 | 172,249 | +0.03(+0.04%) |
Jun 24, 2005 | 69.04 | 69.04 | 68.98 | 68.99 | 450,932 | +0.03(+0.05%) |
Jun 23, 2005 | 68.96 | 68.98 | 68.91 | 68.96 | 233,472 | -0.03(-0.04%) |
Jun 22, 2005 | 68.93 | 68.98 | 68.87 | 68.98 | 323,187 | +0.15(+0.22%) |
Jun 21, 2005 | 68.84 | 68.87 | 68.81 | 68.83 | 298,698 | +0.01(+0.01%) |
Jun 20, 2005 | 68.81 | 68.83 | 68.80 | 68.82 | 249,131 | -0.02(-0.02%) |
Jun 17, 2005 | 68.82 | 68.85 | 68.80 | 68.84 | 1,045,268 | -0.01(-0.01%) |
Jun 16, 2005 | 68.79 | 68.85 | 68.76 | 68.85 | 446,929 | +0.06(+0.09%) |
Jun 15, 2005 | 68.79 | 68.81 | 68.75 | 68.79 | 158,944 | -0.02(-0.02%) |
Jun 14, 2005 | 68.80 | 68.81 | 68.77 | 68.81 | 311,060 | +0.02(+0.02%) |
Jun 13, 2005 | 68.80 | 68.81 | 68.75 | 68.79 | 180,255 | +0.00(+0.00%) |
Jun 10, 2005 | 68.81 | 68.82 | 68.75 | 68.79 | 369,576 | -0.06(-0.09%) |
Jun 09, 2005 | 68.87 | 68.87 | 68.81 | 68.85 | 398,186 | -0.04(-0.06%) |
Jun 08, 2005 | 68.92 | 68.92 | 68.86 | 68.89 | 175,781 | -0.02(-0.02%) |
Jun 07, 2005 | 68.92 | 68.92 | 68.86 | 68.91 | 223,700 | +0.02(+0.02%) |
Jun 06, 2005 | 68.88 | 68.90 | 68.84 | 68.89 | 1,489,018 | +0.03(+0.05%) |
Jun 03, 2005 | 68.99 | 68.99 | 68.85 | 68.86 | 212,397 | -0.09(-0.12%) |
Jun 02, 2005 | 68.92 | 68.96 | 68.90 | 68.94 | 472,595 | -0.03(-0.04%) |