Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 69.00 | 69.10 | 68.95 | 69.10 | 336,270 | +0.18(+0.26%) |
Aug 30, 2005 | 68.85 | 68.94 | 68.82 | 68.92 | 534,628 | +0.10(+0.15%) |
Aug 29, 2005 | 68.80 | 68.85 | 68.79 | 68.82 | 215,025 | +0.02(+0.02%) |
Aug 26, 2005 | 68.85 | 68.86 | 68.78 | 68.80 | 319,368 | -0.05(-0.07%) |
Aug 25, 2005 | 68.87 | 68.87 | 68.83 | 68.85 | 218,546 | -0.01(-0.01%) |
Aug 24, 2005 | 68.88 | 68.88 | 68.81 | 68.86 | 171,245 | +0.01(+0.01%) |
Aug 23, 2005 | 68.82 | 68.86 | 68.81 | 68.85 | 225,940 | +0.07(+0.10%) |
Aug 22, 2005 | 68.76 | 68.82 | 68.74 | 68.78 | 1,144,140 | +0.01(+0.01%) |
Aug 19, 2005 | 68.78 | 68.79 | 68.74 | 68.77 | 255,870 | -0.03(-0.04%) |
Aug 18, 2005 | 68.76 | 68.80 | 68.73 | 68.80 | 134,977 | +0.06(+0.09%) |
Aug 17, 2005 | 68.73 | 68.76 | 68.70 | 68.74 | 209,391 | +0.02(+0.02%) |
Aug 16, 2005 | 68.72 | 68.76 | 68.70 | 68.72 | 296,715 | +0.03(+0.05%) |
Aug 15, 2005 | 68.72 | 68.72 | 68.65 | 68.69 | 174,297 | -0.03(-0.05%) |
Aug 12, 2005 | 68.66 | 68.72 | 68.65 | 68.72 | 263,969 | +0.09(+0.12%) |
Aug 11, 2005 | 68.59 | 68.67 | 68.57 | 68.64 | 208,687 | +0.05(+0.07%) |
Aug 10, 2005 | 68.64 | 68.64 | 68.56 | 68.59 | 305,518 | +0.00(+0.00%) |
Aug 09, 2005 | 68.51 | 68.59 | 68.49 | 68.59 | 197,302 | +0.08(+0.11%) |
Aug 08, 2005 | 68.58 | 68.58 | 68.51 | 68.51 | 183,804 | -0.07(-0.10%) |
Aug 05, 2005 | 68.61 | 68.61 | 68.54 | 68.58 | 339,674 | -0.06(-0.09%) |
Aug 04, 2005 | 68.64 | 68.69 | 68.63 | 68.64 | 270,776 | +0.00(+0.00%) |
Aug 03, 2005 | 68.62 | 68.66 | 68.60 | 68.64 | 297,537 | +0.03(+0.04%) |
Aug 02, 2005 | 68.60 | 68.65 | 68.59 | 68.61 | 601,765 | +0.01(+0.01%) |
Aug 01, 2005 | 68.65 | 68.65 | 68.59 | 68.60 | 320,777 | -0.20(-0.28%) |
Jul 29, 2005 | 68.84 | 68.84 | 68.78 | 68.80 | 1,319,611 | -0.04(-0.06%) |
Jul 28, 2005 | 68.82 | 68.86 | 68.82 | 68.84 | 421,482 | +0.01(+0.01%) |
Jul 27, 2005 | 68.81 | 68.85 | 68.81 | 68.83 | 187,794 | +0.00(+0.00%) |
Jul 26, 2005 | 68.86 | 68.87 | 68.82 | 68.83 | 243,194 | -0.02(-0.02%) |
Jul 25, 2005 | 68.84 | 68.88 | 68.83 | 68.85 | 224,884 | -0.03(-0.04%) |
Jul 22, 2005 | 68.80 | 68.89 | 68.80 | 68.88 | 642,023 | +0.07(+0.10%) |
Jul 21, 2005 | 68.84 | 68.88 | 68.79 | 68.81 | 378,641 | -0.07(-0.10%) |
Jul 20, 2005 | 68.87 | 68.91 | 68.81 | 68.88 | 230,283 | -0.01(-0.01%) |
Jul 19, 2005 | 68.84 | 68.89 | 68.82 | 68.88 | 253,640 | +0.03(+0.04%) |
Jul 18, 2005 | 68.87 | 68.88 | 68.82 | 68.86 | 363,031 | -0.02(-0.02%) |
Jul 15, 2005 | 68.85 | 68.90 | 68.84 | 68.88 | 351,176 | +0.01(+0.01%) |
Jul 14, 2005 | 68.91 | 68.91 | 68.85 | 68.87 | 328,993 | +0.00(+0.00%) |
Jul 13, 2005 | 68.87 | 68.89 | 68.86 | 68.87 | 475,121 | +0.01(+0.01%) |
Jul 12, 2005 | 68.88 | 68.90 | 68.85 | 68.86 | 197,302 | +0.00(+0.00%) |
Jul 11, 2005 | 68.89 | 68.89 | 68.84 | 68.86 | 1,685,342 | -0.05(-0.07%) |
Jul 08, 2005 | 68.98 | 68.98 | 68.89 | 68.91 | 148,240 | -0.08(-0.11%) |
Jul 07, 2005 | 69.00 | 69.02 | 68.96 | 68.99 | 177,700 | +0.06(+0.09%) |
Jul 06, 2005 | 68.87 | 68.93 | 68.87 | 68.93 | 153,170 | +0.04(+0.06%) |
Jul 05, 2005 | 68.88 | 68.92 | 68.85 | 68.88 | 233,100 | +0.02(+0.02%) |
Jul 01, 2005 | 69.02 | 69.02 | 68.85 | 68.87 | 460,097 | -0.35(-0.50%) |
Jun 30, 2005 | 69.22 | 69.23 | 69.14 | 69.22 | 557,398 | +0.04(+0.06%) |
Jun 29, 2005 | 69.22 | 69.22 | 69.14 | 69.17 | 342,138 | +0.02(+0.02%) |
Jun 28, 2005 | 69.18 | 69.21 | 69.16 | 69.16 | 221,950 | -0.08(-0.11%) |
Jun 27, 2005 | 69.22 | 69.24 | 69.19 | 69.23 | 171,714 | +0.03(+0.04%) |
Jun 24, 2005 | 69.25 | 69.25 | 69.19 | 69.21 | 449,534 | +0.03(+0.05%) |
Jun 23, 2005 | 69.17 | 69.19 | 69.12 | 69.17 | 232,748 | -0.03(-0.04%) |
Jun 22, 2005 | 69.15 | 69.20 | 69.08 | 69.20 | 322,185 | +0.15(+0.22%) |
Jun 21, 2005 | 69.05 | 69.09 | 69.03 | 69.05 | 297,772 | +0.01(+0.01%) |
Jun 20, 2005 | 69.03 | 69.05 | 69.01 | 69.04 | 248,358 | -0.02(-0.02%) |
Jun 17, 2005 | 69.04 | 69.06 | 69.01 | 69.05 | 1,042,027 | -0.01(-0.01%) |
Jun 16, 2005 | 69.00 | 69.06 | 68.98 | 69.06 | 445,543 | +0.06(+0.09%) |
Jun 15, 2005 | 69.00 | 69.03 | 68.97 | 69.00 | 158,451 | -0.02(-0.02%) |
Jun 14, 2005 | 69.01 | 69.02 | 68.99 | 69.02 | 310,096 | +0.02(+0.02%) |
Jun 13, 2005 | 69.01 | 69.02 | 68.97 | 69.00 | 179,696 | +0.00(+0.00%) |
Jun 10, 2005 | 69.02 | 69.04 | 68.97 | 69.00 | 368,430 | -0.06(-0.09%) |
Jun 09, 2005 | 69.08 | 69.08 | 69.02 | 69.06 | 396,951 | -0.04(-0.06%) |
Jun 08, 2005 | 69.14 | 69.14 | 69.08 | 69.11 | 175,236 | -0.02(-0.02%) |
Jun 07, 2005 | 69.14 | 69.14 | 69.07 | 69.12 | 223,006 | +0.02(+0.02%) |
Jun 06, 2005 | 69.10 | 69.11 | 69.05 | 69.11 | 1,484,401 | +0.03(+0.05%) |
Jun 03, 2005 | 69.21 | 69.21 | 69.06 | 69.07 | 211,738 | -0.09(-0.12%) |
Jun 02, 2005 | 69.13 | 69.17 | 69.11 | 69.16 | 471,130 | -0.03(-0.04%) |