Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 81.24 | 82.10 | 80.97 | 81.98 | 213,000 | +0.48(+0.59%) |
Aug 30, 2005 | 81.70 | 81.80 | 80.90 | 81.50 | 219,600 | +0.18(+0.22%) |
Aug 29, 2005 | 78.60 | 81.56 | 78.60 | 81.32 | 222,100 | -0.68(-0.83%) |
Aug 26, 2005 | 82.57 | 82.84 | 81.94 | 82.00 | 347,900 | -0.73(-0.88%) |
Aug 25, 2005 | 82.11 | 82.82 | 82.11 | 82.73 | 401,400 | +1.58(+1.95%) |
Aug 24, 2005 | 81.06 | 81.90 | 81.00 | 81.15 | 371,700 | +0.10(+0.12%) |
Aug 23, 2005 | 81.15 | 81.25 | 80.68 | 81.05 | 188,100 | +0.05(+0.06%) |
Aug 22, 2005 | 80.68 | 81.07 | 80.65 | 81.00 | 280,800 | +1.80(+2.27%) |
Aug 19, 2005 | 79.15 | 79.37 | 79.10 | 79.20 | 147,000 | -0.42(-0.53%) |
Aug 18, 2005 | 79.57 | 79.75 | 79.47 | 79.62 | 301,800 | -0.02(-0.03%) |
Aug 17, 2005 | 79.05 | 79.89 | 79.05 | 79.64 | 267,600 | +1.07(+1.36%) |
Aug 16, 2005 | 79.60 | 79.60 | 78.56 | 78.57 | 120,700 | -1.04(-1.31%) |
Aug 15, 2005 | 79.20 | 79.73 | 79.02 | 79.61 | 200,200 | -0.39(-0.49%) |
Aug 12, 2005 | 79.98 | 80.25 | 79.50 | 80.00 | 362,700 | +0.34(+0.43%) |
Aug 11, 2005 | 79.01 | 79.66 | 79.01 | 79.66 | 285,800 | +1.24(+1.58%) |
Aug 10, 2005 | 78.00 | 78.90 | 78.00 | 78.42 | 557,700 | +2.78(+3.68%) |
Aug 09, 2005 | 75.61 | 75.80 | 75.45 | 75.64 | 197,700 | +0.70(+0.93%) |
Aug 08, 2005 | 75.45 | 75.59 | 74.86 | 74.94 | 280,500 | -0.14(-0.19%) |
Aug 05, 2005 | 75.25 | 75.25 | 74.79 | 75.08 | 700,100 | -1.05(-1.38%) |
Aug 04, 2005 | 76.25 | 76.25 | 75.53 | 76.13 | 322,900 | -0.23(-0.30%) |
Aug 03, 2005 | 76.87 | 76.87 | 76.04 | 76.36 | 356,200 | -0.59(-0.77%) |
Aug 02, 2005 | 76.28 | 76.95 | 76.20 | 76.95 | 242,600 | +0.66(+0.87%) |
Aug 01, 2005 | 76.60 | 76.69 | 75.98 | 76.29 | 180,700 | +0.43(+0.57%) |
Jul 29, 2005 | 76.30 | 76.30 | 75.53 | 75.86 | 243,000 | +0.04(+0.05%) |
Jul 28, 2005 | 75.42 | 76.00 | 75.18 | 75.82 | 220,300 | +0.52(+0.69%) |
Jul 27, 2005 | 75.39 | 75.39 | 74.91 | 75.30 | 193,500 | +0.85(+1.14%) |
Jul 26, 2005 | 74.68 | 74.68 | 74.02 | 74.45 | 178,100 | +0.04(+0.05%) |
Jul 25, 2005 | 74.83 | 74.83 | 74.14 | 74.41 | 393,100 | -1.12(-1.48%) |
Jul 22, 2005 | 75.65 | 75.75 | 75.30 | 75.53 | 385,100 | -0.12(-0.16%) |
Jul 21, 2005 | 76.00 | 76.06 | 75.21 | 75.65 | 377,700 | +0.79(+1.06%) |
Jul 20, 2005 | 74.57 | 75.00 | 73.83 | 74.86 | 257,500 | +0.34(+0.46%) |
Jul 19, 2005 | 74.55 | 74.80 | 74.26 | 74.52 | 252,300 | -0.23(-0.31%) |
Jul 18, 2005 | 75.05 | 75.16 | 74.71 | 74.75 | 253,100 | -0.24(-0.32%) |
Jul 15, 2005 | 74.60 | 75.00 | 74.25 | 74.99 | 330,000 | +0.29(+0.39%) |
Jul 14, 2005 | 74.59 | 74.96 | 74.30 | 74.70 | 401,400 | +0.62(+0.84%) |
Jul 13, 2005 | 74.18 | 74.25 | 73.94 | 74.08 | 364,500 | -0.52(-0.70%) |
Jul 12, 2005 | 74.43 | 74.97 | 74.30 | 74.60 | 286,300 | +0.76(+1.03%) |
Jul 11, 2005 | 73.59 | 73.98 | 73.59 | 73.84 | 275,700 | +0.25(+0.34%) |
Jul 08, 2005 | 73.24 | 73.74 | 73.01 | 73.59 | 255,800 | +0.40(+0.55%) |
Jul 07, 2005 | 73.38 | 73.39 | 72.60 | 73.19 | 192,200 | -0.24(-0.33%) |
Jul 06, 2005 | 73.53 | 74.13 | 73.43 | 73.43 | 440,900 | +0.52(+0.71%) |
Jul 05, 2005 | 72.63 | 73.09 | 72.47 | 72.91 | 204,200 | +0.76(+1.05%) |
Jul 01, 2005 | 72.04 | 72.45 | 71.93 | 72.15 | 252,500 | +0.66(+0.92%) |
Jun 30, 2005 | 71.80 | 72.26 | 71.45 | 71.49 | 367,800 | -0.06(-0.08%) |
Jun 29, 2005 | 71.42 | 71.85 | 71.29 | 71.55 | 396,200 | +0.15(+0.21%) |
Jun 28, 2005 | 71.00 | 71.68 | 70.99 | 71.40 | 202,900 | +0.35(+0.49%) |
Jun 27, 2005 | 71.22 | 71.50 | 70.98 | 71.05 | 372,800 | -0.65(-0.91%) |
Jun 24, 2005 | 72.16 | 72.17 | 71.50 | 71.70 | 253,300 | -0.05(-0.07%) |
Jun 23, 2005 | 72.75 | 72.75 | 71.72 | 71.75 | 384,800 | -0.76(-1.05%) |
Jun 22, 2005 | 72.96 | 73.09 | 72.21 | 72.51 | 236,100 | +0.07(+0.10%) |
Jun 21, 2005 | 72.32 | 72.68 | 72.22 | 72.44 | 207,300 | +0.43(+0.60%) |
Jun 20, 2005 | 72.29 | 72.30 | 71.78 | 72.01 | 271,200 | -0.81(-1.11%) |
Jun 17, 2005 | 72.45 | 72.87 | 72.42 | 72.82 | 285,500 | +0.88(+1.22%) |
Jun 16, 2005 | 72.00 | 72.10 | 71.60 | 71.94 | 252,700 | +0.22(+0.31%) |
Jun 15, 2005 | 71.65 | 71.72 | 71.10 | 71.72 | 183,200 | +0.31(+0.43%) |
Jun 14, 2005 | 71.00 | 71.75 | 70.95 | 71.41 | 257,700 | +0.03(+0.04%) |
Jun 13, 2005 | 71.44 | 71.63 | 71.23 | 71.38 | 220,600 | +0.21(+0.30%) |
Jun 10, 2005 | 71.38 | 71.49 | 71.06 | 71.17 | 271,500 | -0.20(-0.28%) |
Jun 09, 2005 | 71.37 | 71.70 | 71.10 | 71.37 | 345,500 | -0.51(-0.71%) |
Jun 08, 2005 | 72.15 | 72.41 | 71.70 | 71.88 | 286,700 | -0.38(-0.53%) |
Jun 07, 2005 | 72.00 | 72.50 | 71.83 | 72.26 | 557,400 | +0.16(+0.22%) |
Jun 06, 2005 | 72.10 | 72.22 | 71.85 | 72.10 | 148,600 | +0.25(+0.35%) |
Jun 03, 2005 | 72.30 | 72.39 | 71.77 | 71.85 | 180,900 | -0.72(-0.99%) |
Jun 02, 2005 | 72.65 | 72.65 | 72.03 | 72.57 | 233,100 | +0.49(+0.68%) |