Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2005 | 75.84 | 77.69 | 75.30 | 76.80 | 8,361,550 | +0.89(+1.17%) |
May 31, 2005 | 73.96 | 75.97 | 73.77 | 75.92 | 9,873,192 | +1.56(+2.09%) |
May 27, 2005 | 75.49 | 75.50 | 74.09 | 74.36 | 8,641,403 | -0.86(-1.14%) |
May 26, 2005 | 76.34 | 76.43 | 74.78 | 75.22 | 10,292,650 | -0.51(-0.67%) |
May 25, 2005 | 77.63 | 77.63 | 75.71 | 75.72 | 8,592,856 | -1.81(-2.34%) |
May 24, 2005 | 78.25 | 78.25 | 76.85 | 77.54 | 5,289,590 | -0.86(-1.10%) |
May 23, 2005 | 79.15 | 79.15 | 78.10 | 78.40 | 4,759,938 | -0.30(-0.39%) |
May 20, 2005 | 77.82 | 78.80 | 77.51 | 78.70 | 4,489,332 | +0.75(+0.96%) |
May 19, 2005 | 77.26 | 78.25 | 77.26 | 77.96 | 4,950,402 | +0.42(+0.54%) |
May 18, 2005 | 76.69 | 77.84 | 76.69 | 77.54 | 6,740,612 | +0.96(+1.25%) |
May 17, 2005 | 75.92 | 76.79 | 75.72 | 76.58 | 6,930,306 | -0.05(-0.07%) |
May 16, 2005 | 76.17 | 77.31 | 76.15 | 76.63 | 6,316,788 | +0.47(+0.61%) |
May 13, 2005 | 78.02 | 78.02 | 75.07 | 76.17 | 11,803,264 | -1.87(-2.39%) |
May 12, 2005 | 80.59 | 80.77 | 77.35 | 78.03 | 9,587,945 | -2.75(-3.40%) |
May 11, 2005 | 79.85 | 81.01 | 79.40 | 80.78 | 6,591,246 | +1.28(+1.61%) |
May 10, 2005 | 81.15 | 81.19 | 79.27 | 79.51 | 8,190,607 | -2.64(-3.21%) |
May 09, 2005 | 81.35 | 82.18 | 81.15 | 82.14 | 4,693,795 | +0.64(+0.78%) |
May 06, 2005 | 82.34 | 82.67 | 81.37 | 81.51 | 4,903,653 | -0.48(-0.59%) |
May 05, 2005 | 83.16 | 83.54 | 81.41 | 81.99 | 6,073,795 | -0.76(-0.91%) |
May 04, 2005 | 81.91 | 83.43 | 81.48 | 82.74 | 6,685,772 | +1.48(+1.82%) |
May 03, 2005 | 80.63 | 81.68 | 80.24 | 81.26 | 7,218,507 | -0.07(-0.09%) |