Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 58.15 | 60.53 | 58.15 | 60.16 | 142,800 | +2.06(+3.55%) |
Aug 30, 2005 | 57.74 | 58.25 | 57.35 | 58.10 | 103,900 | +0.63(+1.10%) |
Aug 29, 2005 | 57.10 | 58.01 | 56.98 | 57.47 | 95,300 | +0.64(+1.13%) |
Aug 26, 2005 | 57.42 | 57.50 | 56.45 | 56.83 | 97,800 | -0.58(-1.01%) |
Aug 25, 2005 | 58.00 | 58.00 | 57.20 | 57.41 | 93,300 | -0.69(-1.19%) |
Aug 24, 2005 | 57.26 | 58.96 | 57.26 | 58.10 | 79,600 | +0.80(+1.40%) |
Aug 23, 2005 | 57.48 | 57.65 | 56.56 | 57.30 | 102,100 | +0.07(+0.12%) |
Aug 22, 2005 | 57.37 | 57.85 | 56.75 | 57.23 | 79,400 | -28.82(-33.49%) |
Aug 19, 2005 | 85.56 | 86.60 | 85.56 | 86.05 | 73,800 | +0.68(+0.80%) |
Aug 18, 2005 | 84.85 | 86.06 | 84.54 | 85.37 | 82,400 | +0.18(+0.21%) |
Aug 17, 2005 | 87.03 | 87.65 | 85.18 | 85.19 | 91,500 | -1.84(-2.11%) |
Aug 16, 2005 | 88.34 | 88.55 | 87.02 | 87.03 | 91,200 | -1.31(-1.48%) |
Aug 15, 2005 | 88.65 | 88.65 | 87.75 | 88.34 | 124,500 | -0.31(-0.35%) |
Aug 12, 2005 | 90.30 | 90.40 | 87.30 | 88.65 | 135,700 | -1.51(-1.67%) |
Aug 11, 2005 | 90.25 | 91.39 | 89.64 | 90.16 | 118,300 | -0.05(-0.06%) |
Aug 10, 2005 | 89.25 | 90.31 | 89.25 | 90.21 | 86,600 | +1.20(+1.35%) |
Aug 09, 2005 | 90.00 | 90.03 | 88.75 | 89.01 | 50,900 | -0.99(-1.10%) |
Aug 08, 2005 | 90.05 | 90.60 | 89.54 | 90.00 | 65,600 | +0.40(+0.45%) |
Aug 05, 2005 | 90.25 | 90.33 | 88.20 | 89.60 | 96,000 | -0.40(-0.44%) |
Aug 04, 2005 | 90.37 | 90.73 | 89.81 | 90.00 | 73,300 | -0.37(-0.41%) |
Aug 03, 2005 | 90.88 | 91.76 | 90.05 | 90.37 | 158,700 | -1.11(-1.21%) |
Aug 02, 2005 | 87.85 | 91.96 | 87.50 | 91.48 | 262,700 | +3.63(+4.13%) |
Aug 01, 2005 | 86.89 | 89.44 | 84.96 | 87.85 | 308,500 | +0.96(+1.10%) |
Jul 29, 2005 | 85.00 | 87.65 | 84.16 | 86.89 | 215,400 | -0.61(-0.70%) |
Jul 28, 2005 | 90.00 | 90.25 | 87.26 | 87.50 | 157,200 | -0.50(-0.57%) |
Jul 27, 2005 | 86.76 | 88.00 | 85.80 | 88.00 | 78,600 | +1.09(+1.25%) |
Jul 26, 2005 | 86.90 | 87.46 | 86.10 | 86.91 | 77,900 | -0.41(-0.47%) |
Jul 25, 2005 | 87.00 | 88.39 | 86.40 | 87.32 | 187,200 | +0.79(+0.91%) |
Jul 22, 2005 | 82.40 | 86.53 | 82.40 | 86.53 | 112,300 | +4.33(+5.27%) |
Jul 21, 2005 | 83.05 | 83.05 | 81.87 | 82.20 | 85,700 | -0.30(-0.36%) |
Jul 20, 2005 | 83.00 | 83.11 | 81.61 | 82.50 | 96,200 | +0.65(+0.79%) |
Jul 19, 2005 | 79.16 | 81.85 | 78.75 | 81.85 | 83,300 | +2.69(+3.40%) |
Jul 18, 2005 | 80.43 | 80.45 | 78.92 | 79.16 | 73,200 | -1.27(-1.58%) |
Jul 15, 2005 | 81.04 | 81.11 | 80.16 | 80.43 | 67,400 | -0.57(-0.70%) |
Jul 14, 2005 | 82.50 | 82.51 | 80.50 | 81.00 | 108,700 | -0.99(-1.21%) |
Jul 13, 2005 | 83.18 | 83.38 | 81.80 | 81.99 | 38,300 | -1.19(-1.43%) |
Jul 12, 2005 | 82.10 | 83.60 | 81.50 | 83.18 | 63,800 | +1.18(+1.44%) |
Jul 11, 2005 | 81.24 | 82.00 | 80.69 | 82.00 | 73,500 | +0.76(+0.94%) |
Jul 08, 2005 | 80.50 | 81.51 | 80.50 | 81.24 | 60,000 | +0.79(+0.98%) |
Jul 07, 2005 | 79.95 | 80.45 | 78.69 | 80.45 | 82,800 | +0.01(+0.01%) |
Jul 06, 2005 | 80.70 | 81.25 | 80.37 | 80.44 | 77,400 | -0.26(-0.32%) |
Jul 05, 2005 | 78.95 | 81.17 | 78.91 | 80.70 | 92,500 | +1.79(+2.27%) |
Jul 01, 2005 | 78.75 | 79.10 | 78.26 | 78.91 | 58,300 | -0.05(-0.06%) |
Jun 30, 2005 | 77.90 | 79.00 | 77.79 | 78.96 | 100,700 | +1.06(+1.36%) |
Jun 29, 2005 | 76.93 | 77.90 | 76.91 | 77.90 | 71,400 | +0.98(+1.27%) |
Jun 28, 2005 | 76.17 | 77.47 | 75.73 | 76.92 | 95,600 | +0.75(+0.98%) |
Jun 27, 2005 | 77.05 | 77.16 | 76.08 | 76.17 | 86,600 | -0.67(-0.87%) |
Jun 24, 2005 | 77.75 | 77.92 | 76.62 | 76.84 | 72,400 | -1.12(-1.44%) |
Jun 23, 2005 | 77.40 | 78.68 | 77.15 | 77.96 | 67,400 | +0.56(+0.72%) |
Jun 22, 2005 | 76.20 | 77.42 | 76.20 | 77.40 | 51,500 | +1.28(+1.68%) |
Jun 21, 2005 | 76.90 | 76.90 | 76.00 | 76.12 | 44,400 | -0.98(-1.27%) |
Jun 20, 2005 | 78.20 | 78.50 | 76.50 | 77.10 | 97,600 | -0.98(-1.26%) |
Jun 17, 2005 | 77.10 | 78.55 | 77.10 | 78.08 | 153,300 | +1.18(+1.53%) |
Jun 16, 2005 | 75.80 | 76.99 | 75.40 | 76.90 | 80,100 | +0.91(+1.20%) |
Jun 15, 2005 | 74.77 | 75.99 | 74.46 | 75.99 | 105,300 | +1.22(+1.63%) |
Jun 14, 2005 | 74.83 | 74.83 | 74.30 | 74.77 | 66,800 | -0.06(-0.08%) |
Jun 13, 2005 | 74.20 | 74.87 | 73.95 | 74.83 | 46,200 | +0.43(+0.58%) |
Jun 10, 2005 | 74.10 | 74.70 | 73.47 | 74.40 | 47,100 | +0.39(+0.53%) |
Jun 09, 2005 | 72.28 | 74.10 | 71.99 | 74.01 | 74,400 | +1.78(+2.46%) |
Jun 08, 2005 | 73.12 | 73.75 | 71.72 | 72.23 | 109,100 | -0.89(-1.22%) |
Jun 07, 2005 | 73.39 | 74.10 | 73.12 | 73.12 | 90,100 | -0.27(-0.37%) |
Jun 06, 2005 | 72.98 | 73.48 | 72.85 | 73.39 | 56,500 | +0.47(+0.64%) |
Jun 03, 2005 | 72.15 | 73.23 | 72.11 | 72.92 | 79,500 | +0.61(+0.84%) |
Jun 02, 2005 | 72.32 | 72.32 | 71.30 | 72.31 | 72,300 | -0.01(-0.01%) |