Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 73.19 | 73.33 | 72.33 | 72.37 | 395,853 | -1.04(-1.42%) |
Jul 28, 2005 | 73.23 | 73.53 | 73.10 | 73.41 | 305,437 | +0.26(+0.36%) |
Jul 27, 2005 | 73.69 | 73.69 | 73.08 | 73.15 | 255,805 | -0.59(-0.80%) |
Jul 26, 2005 | 73.63 | 73.89 | 73.31 | 73.73 | 383,408 | +0.44(+0.60%) |
Jul 25, 2005 | 73.73 | 73.96 | 73.25 | 73.29 | 361,516 | -0.37(-0.51%) |
Jul 22, 2005 | 73.69 | 74.03 | 73.18 | 73.67 | 221,168 | +0.02(+0.03%) |
Jul 21, 2005 | 74.51 | 74.57 | 73.60 | 73.65 | 349,221 | -1.23(-1.65%) |
Jul 20, 2005 | 73.41 | 75.03 | 73.31 | 74.88 | 495,417 | +1.48(+2.02%) |
Jul 19, 2005 | 73.35 | 73.65 | 73.00 | 73.40 | 328,078 | +0.41(+0.57%) |
Jul 18, 2005 | 73.45 | 73.48 | 72.97 | 72.99 | 356,268 | -0.45(-0.62%) |
Jul 15, 2005 | 73.48 | 73.58 | 72.98 | 73.44 | 484,471 | -0.04(-0.05%) |
Jul 14, 2005 | 73.73 | 73.97 | 72.69 | 73.48 | 587,783 | +0.24(+0.33%) |
Jul 13, 2005 | 72.69 | 73.70 | 72.66 | 73.24 | 930,856 | +0.57(+0.78%) |
Jul 12, 2005 | 72.03 | 74.29 | 71.89 | 72.67 | 1,626,299 | +1.42(+1.99%) |
Jul 11, 2005 | 71.36 | 71.39 | 70.97 | 71.25 | 512,660 | +0.25(+0.36%) |
Jul 08, 2005 | 70.63 | 71.12 | 70.24 | 71.00 | 375,011 | +0.48(+0.68%) |
Jul 07, 2005 | 69.03 | 70.54 | 69.03 | 70.52 | 414,896 | +0.41(+0.58%) |
Jul 06, 2005 | 70.79 | 70.97 | 70.11 | 70.11 | 406,200 | -0.87(-1.22%) |
Jul 05, 2005 | 70.23 | 71.11 | 69.93 | 70.98 | 365,115 | +0.57(+0.81%) |
Jul 01, 2005 | 70.73 | 70.87 | 70.24 | 70.41 | 210,072 | +0.28(+0.40%) |
Jun 30, 2005 | 71.33 | 71.42 | 70.13 | 70.13 | 326,879 | -0.81(-1.15%) |
Jun 29, 2005 | 71.22 | 71.45 | 70.83 | 70.95 | 169,437 | -0.13(-0.18%) |
Jun 28, 2005 | 70.19 | 71.10 | 70.06 | 71.07 | 278,447 | +1.15(+1.64%) |
Jun 27, 2005 | 69.76 | 70.03 | 69.71 | 69.93 | 285,644 | +0.23(+0.33%) |
Jun 24, 2005 | 69.99 | 70.11 | 69.61 | 69.69 | 321,181 | -0.30(-0.43%) |
Jun 23, 2005 | 71.09 | 71.09 | 69.87 | 69.99 | 192,678 | -0.99(-1.40%) |
Jun 22, 2005 | 71.36 | 71.55 | 70.93 | 70.99 | 293,591 | +0.03(+0.04%) |
Jun 21, 2005 | 71.35 | 71.35 | 70.69 | 70.96 | 210,072 | -0.07(-0.10%) |
Jun 20, 2005 | 70.46 | 71.19 | 70.36 | 71.03 | 298,539 | -0.06(-0.08%) |
Jun 17, 2005 | 70.16 | 71.16 | 69.89 | 71.09 | 678,349 | +1.31(+1.88%) |
Jun 16, 2005 | 70.03 | 70.03 | 69.47 | 69.78 | 520,457 | -0.29(-0.42%) |
Jun 15, 2005 | 70.01 | 70.51 | 69.82 | 70.07 | 583,884 | +0.56(+0.81%) |
Jun 14, 2005 | 68.99 | 69.60 | 68.86 | 69.51 | 348,321 | +0.84(+1.22%) |
Jun 13, 2005 | 68.43 | 69.08 | 68.13 | 68.67 | 210,972 | +0.13(+0.18%) |
Jun 10, 2005 | 68.39 | 68.55 | 67.93 | 68.55 | 267,801 | +0.09(+0.14%) |
Jun 09, 2005 | 68.29 | 68.76 | 67.84 | 68.45 | 254,456 | +0.01(+0.02%) |
Jun 08, 2005 | 68.52 | 68.85 | 68.25 | 68.44 | 213,671 | +0.03(+0.05%) |
Jun 07, 2005 | 68.86 | 69.31 | 68.32 | 68.41 | 353,269 | -0.53(-0.77%) |
Jun 06, 2005 | 68.71 | 68.98 | 68.37 | 68.94 | 231,964 | +0.12(+0.17%) |
Jun 03, 2005 | 69.40 | 69.56 | 68.35 | 68.82 | 440,387 | -0.58(-0.84%) |
Jun 02, 2005 | 69.10 | 69.44 | 68.60 | 69.40 | 370,963 | +0.23(+0.33%) |
Jun 01, 2005 | 68.00 | 69.46 | 68.00 | 69.17 | 412,647 | +1.05(+1.55%) |
May 31, 2005 | 68.69 | 68.89 | 68.12 | 68.12 | 267,801 | -0.61(-0.88%) |
May 27, 2005 | 69.36 | 69.36 | 68.61 | 68.73 | 216,969 | -0.54(-0.78%) |
May 26, 2005 | 68.89 | 69.29 | 68.55 | 69.27 | 283,095 | +0.69(+1.00%) |
May 25, 2005 | 68.89 | 68.98 | 68.23 | 68.58 | 328,378 | -0.43(-0.63%) |
May 24, 2005 | 69.07 | 69.22 | 68.71 | 69.01 | 340,374 | -0.43(-0.62%) |
May 23, 2005 | 70.03 | 70.03 | 69.29 | 69.45 | 362,416 | -0.26(-0.37%) |
May 20, 2005 | 70.56 | 70.56 | 69.49 | 69.71 | 322,680 | -0.55(-0.79%) |
May 19, 2005 | 70.49 | 70.59 | 69.79 | 70.26 | 427,792 | -0.23(-0.33%) |
May 18, 2005 | 69.99 | 70.77 | 69.70 | 70.49 | 565,741 | +0.82(+1.18%) |
May 17, 2005 | 68.97 | 69.80 | 68.47 | 69.67 | 365,115 | +0.71(+1.03%) |
May 16, 2005 | 67.46 | 69.00 | 67.46 | 68.97 | 402,601 | +1.65(+2.46%) |
May 13, 2005 | 67.42 | 67.73 | 66.76 | 67.31 | 459,880 | -0.15(-0.22%) |
May 12, 2005 | 68.09 | 68.69 | 67.45 | 67.46 | 569,040 | -0.90(-1.32%) |
May 11, 2005 | 68.01 | 68.67 | 67.70 | 68.36 | 453,432 | +0.15(+0.22%) |
May 10, 2005 | 68.67 | 68.89 | 68.03 | 68.21 | 667,853 | -1.15(-1.65%) |
May 09, 2005 | 69.15 | 69.59 | 68.83 | 69.36 | 554,345 | +0.47(+0.68%) |
May 06, 2005 | 69.76 | 69.76 | 68.71 | 68.89 | 321,031 | -0.53(-0.77%) |
May 05, 2005 | 69.87 | 69.91 | 68.73 | 69.43 | 571,589 | -0.33(-0.48%) |
May 04, 2005 | 68.53 | 69.76 | 68.36 | 69.76 | 617,772 | +1.17(+1.71%) |
May 03, 2005 | 68.69 | 69.45 | 68.33 | 68.59 | 641,163 | -0.38(-0.55%) |