Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 71.68 | 72.36 | 71.29 | 72.29 | 4,069,685 | +0.57(+0.80%) |
Aug 30, 2005 | 71.08 | 71.96 | 70.82 | 71.72 | 3,611,889 | +0.63(+0.88%) |
Aug 29, 2005 | 69.81 | 71.23 | 69.72 | 71.09 | 2,971,813 | +0.56(+0.80%) |
Aug 26, 2005 | 71.28 | 71.30 | 70.14 | 70.53 | 3,503,006 | -0.70(-0.98%) |
Aug 25, 2005 | 69.96 | 71.32 | 69.70 | 71.23 | 3,300,007 | +1.62(+2.33%) |
Aug 24, 2005 | 70.40 | 70.64 | 69.61 | 69.61 | 2,529,447 | -0.80(-1.13%) |
Aug 23, 2005 | 70.78 | 71.15 | 70.40 | 70.40 | 2,401,828 | -0.16(-0.23%) |
Aug 22, 2005 | 70.69 | 71.41 | 70.33 | 70.57 | 2,781,157 | +0.18(+0.26%) |
Aug 19, 2005 | 70.60 | 70.80 | 70.05 | 70.39 | 2,808,488 | -0.04(-0.05%) |
Aug 18, 2005 | 70.60 | 71.33 | 70.20 | 70.42 | 3,981,300 | -0.11(-0.15%) |
Aug 17, 2005 | 70.96 | 70.96 | 69.91 | 70.53 | 3,224,185 | -0.69(-0.97%) |
Aug 16, 2005 | 71.82 | 71.96 | 71.09 | 71.22 | 1,936,318 | -0.69(-0.96%) |
Aug 15, 2005 | 71.94 | 72.02 | 71.43 | 71.91 | 2,587,856 | -0.21(-0.29%) |
Aug 12, 2005 | 71.98 | 72.26 | 71.27 | 72.12 | 3,694,764 | +0.19(+0.26%) |
Aug 11, 2005 | 70.86 | 72.02 | 70.85 | 71.93 | 4,067,260 | +1.06(+1.50%) |
Aug 10, 2005 | 70.22 | 71.68 | 70.05 | 70.87 | 5,610,585 | +1.01(+1.44%) |
Aug 09, 2005 | 68.00 | 70.01 | 67.75 | 69.86 | 5,369,454 | +1.91(+2.82%) |
Aug 08, 2005 | 68.87 | 69.25 | 67.40 | 67.95 | 3,702,038 | -0.61(-0.89%) |
Aug 05, 2005 | 69.66 | 69.93 | 68.51 | 68.55 | 5,688,390 | -1.11(-1.59%) |
Aug 04, 2005 | 69.77 | 69.87 | 69.47 | 69.66 | 5,168,879 | -0.11(-0.16%) |
Aug 03, 2005 | 69.87 | 70.23 | 69.14 | 69.77 | 5,725,640 | +0.01(+0.01%) |
Aug 02, 2005 | 70.62 | 70.64 | 69.42 | 69.76 | 7,316,132 | -0.83(-1.18%) |