Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 74.90 | 77.74 | 74.79 | 77.18 | 4,320,243 | +2.46(+3.29%) |
Aug 30, 2005 | 74.21 | 75.39 | 74.16 | 74.72 | 3,238,127 | +0.85(+1.15%) |
Aug 29, 2005 | 74.78 | 75.30 | 73.09 | 73.87 | 4,507,524 | -0.15(-0.20%) |
Aug 26, 2005 | 74.56 | 75.01 | 73.73 | 74.02 | 2,546,102 | -0.73(-0.97%) |
Aug 25, 2005 | 74.17 | 74.75 | 73.93 | 74.75 | 2,892,343 | +0.09(+0.12%) |
Aug 24, 2005 | 74.26 | 75.39 | 73.16 | 74.66 | 3,798,598 | +0.84(+1.14%) |
Aug 23, 2005 | 74.22 | 74.59 | 72.49 | 73.82 | 5,013,638 | +0.04(+0.05%) |
Aug 22, 2005 | 74.18 | 74.75 | 73.18 | 73.79 | 4,100,531 | -0.10(-0.13%) |
Aug 19, 2005 | 73.20 | 74.61 | 73.16 | 73.88 | 4,345,823 | +1.12(+1.54%) |
Aug 18, 2005 | 71.72 | 72.90 | 71.46 | 72.76 | 4,255,380 | +0.34(+0.47%) |
Aug 17, 2005 | 74.21 | 74.96 | 71.33 | 72.42 | 5,899,338 | -2.01(-2.71%) |
Aug 16, 2005 | 76.10 | 76.36 | 74.41 | 74.43 | 2,912,441 | -2.00(-2.61%) |
Aug 15, 2005 | 77.29 | 77.40 | 75.87 | 76.43 | 2,352,883 | -1.13(-1.46%) |
Aug 12, 2005 | 77.35 | 77.67 | 76.47 | 77.56 | 3,318,063 | +0.48(+0.62%) |
Aug 11, 2005 | 77.73 | 78.20 | 76.09 | 77.08 | 3,625,478 | -0.47(-0.61%) |
Aug 10, 2005 | 76.00 | 77.77 | 75.61 | 77.55 | 3,750,636 | +1.96(+2.59%) |
Aug 09, 2005 | 75.97 | 76.10 | 74.88 | 75.59 | 3,304,817 | -0.39(-0.51%) |
Aug 08, 2005 | 76.84 | 77.81 | 75.73 | 75.97 | 3,016,131 | +0.45(+0.59%) |
Aug 05, 2005 | 76.82 | 76.86 | 75.34 | 75.53 | 4,410,229 | -1.25(-1.63%) |
Aug 04, 2005 | 75.22 | 76.78 | 75.18 | 76.78 | 3,439,567 | +1.32(+1.75%) |
Aug 03, 2005 | 75.75 | 77.41 | 74.84 | 75.46 | 6,543,857 | +0.60(+0.81%) |
Aug 02, 2005 | 72.73 | 74.85 | 72.68 | 74.85 | 4,600,707 | +2.23(+3.07%) |