Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 85.96 | 86.82 | 85.52 | 86.57 | 2,715,689 | +1.04(+1.22%) |
Aug 30, 2005 | 85.57 | 85.65 | 84.76 | 85.52 | 2,317,422 | -0.24(-0.28%) |
Aug 29, 2005 | 85.26 | 85.97 | 85.09 | 85.77 | 2,052,339 | +0.31(+0.36%) |
Aug 26, 2005 | 86.04 | 86.19 | 84.89 | 85.45 | 2,130,169 | -0.58(-0.68%) |
Aug 25, 2005 | 85.84 | 86.23 | 84.87 | 86.04 | 2,512,896 | +0.40(+0.46%) |
Aug 24, 2005 | 87.04 | 87.76 | 85.64 | 85.64 | 2,883,806 | -1.41(-1.62%) |
Aug 23, 2005 | 86.82 | 87.21 | 86.48 | 87.05 | 2,474,880 | +0.08(+0.09%) |
Aug 22, 2005 | 87.05 | 87.53 | 86.49 | 86.97 | 2,158,295 | +0.33(+0.39%) |
Aug 19, 2005 | 86.52 | 87.08 | 86.39 | 86.64 | 1,862,645 | +0.33(+0.38%) |
Aug 18, 2005 | 86.34 | 86.68 | 85.82 | 86.31 | 2,622,833 | -0.22(-0.25%) |
Aug 17, 2005 | 87.09 | 87.26 | 85.81 | 86.53 | 5,417,380 | -0.74(-0.85%) |
Aug 16, 2005 | 89.19 | 89.44 | 87.21 | 87.27 | 3,447,108 | -2.02(-2.26%) |
Aug 15, 2005 | 88.18 | 89.40 | 87.97 | 89.28 | 2,973,323 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.04 | 87.91 | 88.49 | 3,894,821 | -0.38(-0.43%) |
Aug 11, 2005 | 87.27 | 88.98 | 87.16 | 88.87 | 5,352,650 | +1.64(+1.88%) |
Aug 10, 2005 | 87.19 | 88.62 | 87.07 | 87.23 | 5,488,017 | +0.43(+0.49%) |
Aug 09, 2005 | 85.67 | 86.91 | 85.66 | 86.80 | 4,640,882 | +1.22(+1.43%) |
Aug 08, 2005 | 85.67 | 86.40 | 85.38 | 85.58 | 3,567,192 | +0.16(+0.19%) |
Aug 05, 2005 | 84.68 | 85.49 | 84.29 | 85.42 | 4,188,802 | +0.35(+0.41%) |
Aug 04, 2005 | 85.65 | 85.70 | 84.68 | 85.06 | 2,674,334 | -1.26(-1.46%) |
Aug 03, 2005 | 84.93 | 86.51 | 84.69 | 86.33 | 4,325,453 | +1.05(+1.23%) |
Aug 02, 2005 | 83.51 | 85.40 | 83.51 | 85.27 | 3,444,796 | +1.87(+2.24%) |
Aug 01, 2005 | 83.78 | 84.30 | 83.07 | 83.41 | 3,158,907 | -0.28(-0.33%) |
Jul 29, 2005 | 85.20 | 85.26 | 83.66 | 83.69 | 2,681,398 | -1.71(-2.00%) |
Jul 28, 2005 | 85.03 | 85.57 | 84.17 | 85.39 | 3,008,514 | +0.40(+0.48%) |
Jul 27, 2005 | 84.05 | 85.01 | 83.53 | 84.99 | 3,068,491 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.65 | 83.76 | 83.87 | 2,569,534 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.44 | 84.33 | 84.34 | 2,405,527 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.06 | 83.84 | 84.97 | 3,035,356 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.37 | 84.00 | 84.29 | 5,036,837 | -1.06(-1.24%) |
Jul 20, 2005 | 83.90 | 85.63 | 83.88 | 85.34 | 5,241,942 | -0.09(-0.10%) |
Jul 19, 2005 | 84.60 | 85.56 | 84.57 | 85.43 | 4,662,972 | +1.15(+1.37%) |
Jul 18, 2005 | 84.05 | 84.62 | 83.69 | 84.28 | 3,452,117 | -0.20(-0.24%) |
Jul 15, 2005 | 84.29 | 84.71 | 83.91 | 84.48 | 3,811,983 | -0.04(-0.05%) |
Jul 14, 2005 | 84.83 | 85.03 | 84.26 | 84.52 | 4,816,576 | +0.43(+0.51%) |
Jul 13, 2005 | 83.56 | 84.45 | 83.50 | 84.09 | 4,996,509 | +0.59(+0.71%) |
Jul 12, 2005 | 83.31 | 84.62 | 83.31 | 83.50 | 5,629,421 | -0.05(-0.07%) |
Jul 11, 2005 | 82.27 | 83.67 | 82.24 | 83.55 | 5,703,012 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.41 | 80.73 | 82.26 | 4,099,413 | +1.21(+1.49%) |
Jul 07, 2005 | 79.69 | 81.14 | 79.44 | 81.05 | 5,458,735 | +0.43(+0.53%) |
Jul 06, 2005 | 80.22 | 81.03 | 80.22 | 80.63 | 5,526,162 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.34 | 3,195,125 | +0.37(+0.46%) |
Jul 01, 2005 | 79.55 | 80.70 | 79.55 | 79.97 | 3,125,387 | +0.54(+0.68%) |
Jun 30, 2005 | 80.42 | 80.56 | 79.24 | 79.44 | 3,933,222 | -0.60(-0.75%) |
Jun 29, 2005 | 81.14 | 81.33 | 79.89 | 80.03 | 4,146,291 | -0.91(-1.13%) |
Jun 28, 2005 | 80.59 | 81.72 | 80.43 | 80.95 | 4,475,718 | +0.59(+0.74%) |
Jun 27, 2005 | 80.20 | 80.74 | 79.42 | 80.35 | 4,047,784 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.37 | 80.72 | 6,707,092 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.30 | 79.34 | 79.44 | 4,954,127 | -0.35(-0.44%) |
Jun 22, 2005 | 79.94 | 80.51 | 79.68 | 79.79 | 4,577,822 | -0.13(-0.17%) |
Jun 21, 2005 | 80.20 | 80.82 | 79.86 | 79.92 | 4,761,351 | -0.47(-0.59%) |
Jun 20, 2005 | 80.49 | 80.86 | 79.93 | 80.39 | 4,803,990 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.82 | 8,032,379 | +0.90(+1.12%) |
Jun 16, 2005 | 76.85 | 80.43 | 76.85 | 79.93 | 13,263,919 | +2.69(+3.49%) |
Jun 15, 2005 | 76.77 | 77.57 | 76.16 | 77.23 | 7,858,354 | +0.69(+0.91%) |
Jun 14, 2005 | 77.59 | 77.99 | 76.50 | 76.54 | 6,020,752 | -0.75(-0.97%) |
Jun 13, 2005 | 76.91 | 77.68 | 76.62 | 77.29 | 5,695,178 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.12 | 2,413,361 | -0.70(-0.90%) |
Jun 09, 2005 | 76.97 | 78.14 | 76.78 | 77.82 | 5,254,272 | +1.25(+1.63%) |
Jun 08, 2005 | 77.16 | 77.26 | 76.58 | 76.58 | 3,879,153 | -0.04(-0.05%) |
Jun 07, 2005 | 76.77 | 77.45 | 76.52 | 76.62 | 4,796,027 | -0.02(-0.02%) |
Jun 06, 2005 | 75.33 | 76.91 | 75.08 | 76.63 | 4,340,865 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.41 | 75.26 | 75.76 | 4,263,677 | -0.29(-0.38%) |
Jun 02, 2005 | 76.31 | 76.68 | 75.71 | 76.05 | 5,106,318 | -0.76(-0.98%) |