Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 64.45 | 65.51 | 64.28 | 64.96 | 2,234,700 | +1.48(+2.33%) |
Aug 30, 2005 | 62.89 | 63.69 | 62.86 | 63.48 | 775,200 | +0.36(+0.57%) |
Aug 29, 2005 | 63.44 | 63.50 | 62.90 | 63.12 | 835,900 | -0.13(-0.21%) |
Aug 26, 2005 | 63.86 | 63.90 | 63.12 | 63.25 | 904,900 | -0.51(-0.80%) |
Aug 25, 2005 | 63.88 | 63.89 | 63.51 | 63.76 | 659,300 | +0.02(+0.03%) |
Aug 24, 2005 | 63.63 | 63.91 | 63.45 | 63.74 | 888,800 | -0.26(-0.41%) |
Aug 23, 2005 | 63.95 | 64.06 | 63.69 | 64.00 | 579,300 | -0.14(-0.22%) |
Aug 22, 2005 | 64.51 | 64.67 | 63.91 | 64.14 | 1,050,500 | -0.33(-0.51%) |
Aug 19, 2005 | 64.21 | 64.47 | 64.03 | 64.47 | 972,000 | +1.02(+1.61%) |
Aug 18, 2005 | 63.45 | 63.78 | 63.20 | 63.45 | 1,748,300 | -1.05(-1.63%) |
Aug 17, 2005 | 65.37 | 65.60 | 64.36 | 64.50 | 1,693,100 | -1.35(-2.05%) |
Aug 16, 2005 | 66.15 | 66.23 | 65.77 | 65.85 | 911,100 | -0.96(-1.44%) |
Aug 15, 2005 | 66.94 | 67.19 | 66.76 | 66.81 | 858,900 | -0.47(-0.70%) |
Aug 12, 2005 | 67.29 | 67.43 | 67.00 | 67.28 | 1,172,500 | -0.16(-0.24%) |
Aug 11, 2005 | 67.56 | 68.08 | 67.12 | 67.44 | 1,510,000 | +0.56(+0.84%) |
Aug 10, 2005 | 66.81 | 66.96 | 66.00 | 66.88 | 1,513,000 | +1.60(+2.45%) |
Aug 09, 2005 | 65.43 | 65.54 | 65.12 | 65.28 | 1,102,800 | +1.42(+2.22%) |
Aug 08, 2005 | 63.99 | 64.36 | 63.81 | 63.86 | 757,800 | +0.54(+0.85%) |
Aug 05, 2005 | 63.54 | 63.68 | 63.22 | 63.32 | 885,100 | +0.07(+0.11%) |
Aug 04, 2005 | 63.50 | 63.85 | 63.08 | 63.25 | 957,700 | -0.74(-1.16%) |
Aug 03, 2005 | 64.07 | 64.15 | 63.46 | 63.99 | 1,623,100 | +0.47(+0.74%) |
Aug 02, 2005 | 63.82 | 63.83 | 63.34 | 63.52 | 1,003,800 | +0.49(+0.78%) |
Aug 01, 2005 | 62.80 | 63.55 | 62.62 | 63.03 | 1,657,400 | +1.75(+2.86%) |
Jul 29, 2005 | 61.85 | 61.97 | 61.25 | 61.28 | 873,800 | +0.95(+1.57%) |
Jul 28, 2005 | 59.65 | 60.48 | 59.50 | 60.33 | 2,005,500 | -0.34(-0.56%) |
Jul 27, 2005 | 60.63 | 60.74 | 60.16 | 60.67 | 1,848,900 | -0.32(-0.52%) |
Jul 26, 2005 | 60.89 | 61.06 | 60.54 | 60.99 | 1,077,900 | -0.12(-0.20%) |
Jul 25, 2005 | 61.42 | 61.58 | 60.88 | 61.11 | 1,159,700 | -0.09(-0.15%) |
Jul 22, 2005 | 60.80 | 61.20 | 60.79 | 61.20 | 1,483,300 | -0.20(-0.33%) |
Jul 21, 2005 | 61.44 | 61.47 | 60.79 | 61.40 | 271,700 | -0.64(-1.03%) |