Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 78.64 | 81.09 | 77.86 | 80.38 | 232,835 | -0.56(-0.70%) |
Jul 28, 2005 | 83.26 | 83.49 | 80.73 | 80.95 | 169,924 | -0.46(-0.57%) |
Jul 27, 2005 | 80.26 | 81.41 | 79.38 | 81.41 | 84,962 | +1.01(+1.25%) |
Jul 26, 2005 | 80.39 | 80.91 | 79.65 | 80.40 | 84,205 | -0.38(-0.47%) |
Jul 25, 2005 | 80.49 | 81.77 | 79.93 | 80.78 | 202,352 | +0.73(+0.91%) |
Jul 22, 2005 | 76.23 | 80.05 | 76.23 | 80.05 | 121,390 | +4.01(+5.27%) |
Jul 21, 2005 | 76.83 | 76.83 | 75.74 | 76.04 | 92,636 | -0.28(-0.36%) |
Jul 20, 2005 | 76.78 | 76.89 | 75.50 | 76.32 | 103,986 | +0.60(+0.79%) |
Jul 19, 2005 | 73.23 | 75.72 | 72.85 | 75.72 | 90,042 | +2.49(+3.40%) |
Jul 18, 2005 | 74.41 | 74.43 | 73.01 | 73.23 | 79,125 | -1.17(-1.58%) |
Jul 15, 2005 | 74.97 | 75.04 | 74.16 | 74.41 | 72,855 | -0.53(-0.70%) |
Jul 14, 2005 | 76.32 | 76.33 | 74.47 | 74.93 | 117,498 | -0.92(-1.21%) |
Jul 13, 2005 | 76.95 | 77.14 | 75.67 | 75.85 | 41,400 | -1.10(-1.43%) |
Jul 12, 2005 | 75.95 | 77.34 | 75.40 | 76.95 | 68,964 | +1.09(+1.44%) |
Jul 11, 2005 | 75.16 | 75.86 | 74.65 | 75.86 | 79,449 | +0.70(+0.94%) |
Jul 08, 2005 | 74.47 | 75.41 | 74.47 | 75.16 | 64,856 | +0.73(+0.98%) |
Jul 07, 2005 | 73.96 | 74.43 | 72.80 | 74.43 | 89,502 | +0.01(+0.01%) |
Jul 06, 2005 | 74.66 | 75.17 | 74.35 | 74.42 | 83,665 | -0.24(-0.32%) |
Jul 05, 2005 | 73.04 | 75.09 | 73.00 | 74.66 | 99,987 | +1.66(+2.27%) |
Jul 01, 2005 | 72.85 | 73.18 | 72.40 | 73.00 | 63,019 | -0.05(-0.06%) |
Jun 30, 2005 | 72.07 | 73.08 | 71.96 | 73.05 | 108,851 | +0.98(+1.36%) |
Jun 29, 2005 | 71.17 | 72.07 | 71.15 | 72.07 | 77,179 | +0.91(+1.27%) |
Jun 28, 2005 | 70.47 | 71.67 | 70.06 | 71.16 | 103,338 | +0.69(+0.98%) |
Jun 27, 2005 | 71.28 | 71.38 | 70.38 | 70.47 | 93,609 | -0.62(-0.87%) |
Jun 24, 2005 | 71.93 | 72.09 | 70.88 | 71.09 | 78,260 | -1.04(-1.44%) |
Jun 23, 2005 | 71.60 | 72.79 | 71.37 | 72.12 | 72,855 | +0.52(+0.72%) |
Jun 22, 2005 | 70.49 | 71.62 | 70.49 | 71.60 | 55,668 | +1.18(+1.68%) |
Jun 21, 2005 | 71.14 | 71.14 | 70.31 | 70.42 | 47,993 | -0.91(-1.27%) |
Jun 20, 2005 | 72.34 | 72.62 | 70.77 | 71.33 | 105,500 | -0.91(-1.26%) |
Jun 17, 2005 | 71.33 | 72.67 | 71.33 | 72.23 | 165,708 | +1.09(+1.53%) |
Jun 16, 2005 | 70.12 | 71.22 | 69.75 | 71.14 | 86,583 | +0.84(+1.20%) |
Jun 15, 2005 | 69.17 | 70.30 | 68.88 | 70.30 | 113,823 | +1.13(+1.63%) |
Jun 14, 2005 | 69.23 | 69.23 | 68.74 | 69.17 | 72,207 | -0.06(-0.08%) |
Jun 13, 2005 | 68.64 | 69.26 | 68.41 | 69.23 | 49,939 | +0.40(+0.58%) |
Jun 10, 2005 | 68.55 | 69.11 | 67.97 | 68.83 | 50,912 | +0.36(+0.53%) |
Jun 09, 2005 | 66.87 | 68.55 | 66.60 | 68.47 | 80,422 | +1.65(+2.46%) |
Jun 08, 2005 | 67.64 | 68.23 | 66.35 | 66.82 | 117,931 | -0.82(-1.22%) |
Jun 07, 2005 | 67.89 | 68.55 | 67.64 | 67.64 | 97,393 | -0.25(-0.37%) |
Jun 06, 2005 | 67.52 | 67.98 | 67.39 | 67.89 | 61,073 | +0.43(+0.64%) |
Jun 03, 2005 | 66.75 | 67.75 | 66.71 | 67.46 | 85,935 | +0.56(+0.84%) |
Jun 02, 2005 | 66.90 | 66.90 | 65.96 | 66.90 | 78,152 | -0.01(-0.01%) |
Jun 01, 2005 | 66.15 | 66.98 | 66.11 | 66.90 | 101,284 | +0.63(+0.95%) |
May 31, 2005 | 65.78 | 66.60 | 65.36 | 66.28 | 96,528 | +0.20(+0.31%) |
May 27, 2005 | 65.62 | 66.24 | 65.45 | 66.07 | 64,748 | +0.40(+0.61%) |
May 26, 2005 | 64.57 | 65.68 | 64.57 | 65.67 | 65,505 | +0.94(+1.46%) |
May 25, 2005 | 64.34 | 65.17 | 63.83 | 64.73 | 118,039 | +0.25(+0.39%) |
May 24, 2005 | 64.04 | 64.72 | 63.84 | 64.48 | 129,389 | +0.40(+0.62%) |
May 23, 2005 | 62.86 | 64.39 | 62.78 | 64.08 | 148,521 | +1.17(+1.87%) |
May 20, 2005 | 62.82 | 63.02 | 62.53 | 62.91 | 160,412 | -0.01(-0.01%) |
May 19, 2005 | 60.70 | 62.92 | 60.65 | 62.92 | 143,873 | +2.22(+3.66%) |
May 18, 2005 | 61.52 | 62.27 | 60.56 | 60.70 | 171,762 | -0.31(-0.52%) |
May 17, 2005 | 60.63 | 61.21 | 60.18 | 61.01 | 88,313 | +0.61(+1.01%) |
May 16, 2005 | 60.21 | 60.46 | 59.14 | 60.40 | 195,650 | +0.19(+0.32%) |
May 13, 2005 | 61.09 | 61.66 | 59.59 | 60.21 | 209,054 | -0.90(-1.47%) |
May 12, 2005 | 62.49 | 62.49 | 61.02 | 61.10 | 346,442 | -1.53(-2.44%) |
May 11, 2005 | 63.14 | 63.14 | 61.57 | 62.63 | 497,234 | -0.98(-1.54%) |
May 10, 2005 | 64.25 | 64.60 | 63.60 | 63.61 | 190,894 | -1.08(-1.67%) |
May 09, 2005 | 63.83 | 64.69 | 63.51 | 64.69 | 149,602 | +0.05(+0.07%) |
May 06, 2005 | 64.62 | 65.28 | 64.39 | 64.65 | 56,101 | +0.40(+0.62%) |
May 05, 2005 | 63.72 | 65.07 | 63.56 | 64.25 | 122,038 | +0.60(+0.94%) |
May 04, 2005 | 62.87 | 63.81 | 62.36 | 63.65 | 189,381 | +0.74(+1.18%) |
May 03, 2005 | 63.52 | 63.65 | 62.74 | 62.91 | 213,594 | -0.61(-0.96%) |