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%) |
Aug 01, 2005 | 72.47 | 72.90 | 72.34 | 72.62 | 2,515,954 | +0.37(+0.51%) |
Jul 29, 2005 | 72.58 | 72.74 | 72.03 | 72.25 | 2,853,516 | -0.07(-0.10%) |
Jul 28, 2005 | 71.88 | 72.47 | 71.25 | 72.32 | 3,150,881 | +1.06(+1.49%) |
Jul 27, 2005 | 70.77 | 71.29 | 70.14 | 71.26 | 1,784,647 | +0.49(+0.69%) |
Jul 26, 2005 | 70.93 | 71.43 | 70.58 | 70.77 | 3,276,040 | -0.81(-1.14%) |
Jul 25, 2005 | 71.68 | 72.66 | 71.11 | 71.59 | 2,674,458 | -0.39(-0.55%) |
Jul 22, 2005 | 70.49 | 72.43 | 70.49 | 71.98 | 3,951,163 | +2.00(+2.85%) |
Jul 21, 2005 | 69.70 | 70.45 | 68.98 | 69.99 | 3,604,466 | +0.06(+0.09%) |
Jul 20, 2005 | 69.91 | 70.01 | 69.03 | 69.92 | 3,147,227 | +0.06(+0.09%) |
Jul 19, 2005 | 69.09 | 70.03 | 68.68 | 69.86 | 2,018,976 | +1.30(+1.89%) |
Jul 18, 2005 | 68.48 | 68.87 | 67.87 | 68.57 | 2,545,188 | +0.09(+0.13%) |
Jul 15, 2005 | 68.87 | 69.62 | 68.01 | 68.48 | 4,779,766 | +0.48(+0.71%) |
Jul 14, 2005 | 70.27 | 70.75 | 67.28 | 68.00 | 3,433,172 | -2.18(-3.11%) |
Jul 13, 2005 | 70.93 | 71.23 | 69.90 | 70.18 | 2,274,774 | -0.66(-0.93%) |
Jul 12, 2005 | 70.06 | 71.22 | 69.94 | 70.83 | 3,616,799 | +0.66(+0.94%) |
Jul 11, 2005 | 69.00 | 70.18 | 68.85 | 70.18 | 2,615,533 | +0.65(+0.93%) |
Jul 08, 2005 | 69.97 | 70.55 | 68.86 | 69.53 | 3,764,339 | -0.32(-0.46%) |
Jul 07, 2005 | 67.43 | 69.85 | 67.34 | 69.85 | 4,239,849 | +1.44(+2.10%) |
Jul 06, 2005 | 69.35 | 69.86 | 67.62 | 68.42 | 3,315,323 | -0.63(-0.91%) |
Jul 05, 2005 | 68.30 | 69.57 | 68.13 | 69.05 | 3,903,658 | +1.08(+1.58%) |
Jul 01, 2005 | 66.37 | 68.00 | 66.33 | 67.97 | 2,987,353 | +1.73(+2.60%) |
Jun 30, 2005 | 66.33 | 67.94 | 66.23 | 66.25 | 3,497,579 | +0.26(+0.40%) |
Jun 29, 2005 | 65.62 | 66.38 | 65.04 | 65.98 | 2,781,345 | +0.52(+0.79%) |
Jun 28, 2005 | 66.55 | 66.63 | 64.82 | 65.47 | 4,901,270 | -1.35(-2.02%) |
Jun 27, 2005 | 66.44 | 67.77 | 66.22 | 66.82 | 4,962,022 | +0.83(+1.26%) |
Jun 24, 2005 | 67.32 | 67.64 | 65.93 | 65.98 | 3,089,216 | -1.05(-1.57%) |
Jun 23, 2005 | 67.02 | 68.32 | 66.56 | 67.03 | 2,354,254 | +0.21(+0.31%) |
Jun 22, 2005 | 66.29 | 66.86 | 65.92 | 66.82 | 4,702,113 | +0.66(+0.99%) |
Jun 21, 2005 | 67.60 | 67.95 | 66.01 | 66.17 | 3,627,762 | -1.74(-2.57%) |
Jun 20, 2005 | 68.86 | 69.07 | 67.32 | 67.91 | 5,898,425 | -0.78(-1.13%) |
Jun 17, 2005 | 68.52 | 68.90 | 67.70 | 68.69 | 5,619,331 | +0.53(+0.77%) |
Jun 16, 2005 | 67.34 | 68.16 | 67.18 | 68.16 | 2,647,964 | +0.69(+1.03%) |
Jun 15, 2005 | 67.25 | 67.65 | 66.83 | 67.47 | 2,711,457 | +0.44(+0.65%) |
Jun 14, 2005 | 67.30 | 67.54 | 66.49 | 67.03 | 3,357,347 | -0.26(-0.39%) |
Jun 13, 2005 | 66.42 | 67.38 | 66.33 | 67.30 | 2,758,962 | +0.53(+0.79%) |
Jun 10, 2005 | 67.38 | 67.51 | 66.32 | 66.77 | 2,863,109 | -0.57(-0.85%) |
Jun 09, 2005 | 65.95 | 67.38 | 65.65 | 67.34 | 4,020,594 | +1.39(+2.11%) |
Jun 08, 2005 | 64.76 | 66.45 | 64.76 | 65.95 | 6,368,453 | +0.95(+1.45%) |
Jun 07, 2005 | 65.50 | 65.97 | 64.77 | 65.00 | 4,817,679 | -0.50(-0.76%) |
Jun 06, 2005 | 66.29 | 66.47 | 65.08 | 65.50 | 6,078,397 | -0.57(-0.86%) |
Jun 03, 2005 | 65.95 | 66.58 | 65.61 | 66.07 | 3,810,018 | +0.34(+0.52%) |
Jun 02, 2005 | 65.22 | 65.73 | 64.84 | 65.73 | 4,423,933 | +0.47(+0.72%) |