Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 81.29 | 82.03 | 80.78 | 81.17 | 1,558,349 | -0.75(-0.91%) |
Jul 28, 2005 | 81.05 | 82.66 | 79.22 | 81.92 | 1,903,418 | +0.32(+0.39%) |
Jul 27, 2005 | 81.29 | 82.24 | 80.19 | 81.60 | 2,542,841 | -0.48(-0.59%) |
Jul 26, 2005 | 85.81 | 87.37 | 81.70 | 82.08 | 7,807,981 | -6.93(-7.78%) |
Jul 25, 2005 | 89.25 | 89.87 | 88.45 | 89.01 | 1,033,068 | -0.04(-0.04%) |
Jul 22, 2005 | 90.22 | 91.06 | 88.66 | 89.05 | 1,107,569 | -1.01(-1.12%) |
Jul 21, 2005 | 92.97 | 93.78 | 89.90 | 90.06 | 1,617,497 | -1.77(-1.93%) |
Jul 20, 2005 | 89.04 | 91.86 | 89.04 | 91.83 | 1,162,186 | +2.59(+2.90%) |
Jul 19, 2005 | 88.28 | 89.28 | 87.96 | 89.24 | 1,360,645 | +1.53(+1.75%) |
Jul 18, 2005 | 87.41 | 88.67 | 86.86 | 87.71 | 740,854 | -0.10(-0.11%) |
Jul 15, 2005 | 87.45 | 88.20 | 86.53 | 87.81 | 946,235 | +0.43(+0.49%) |
Jul 14, 2005 | 86.96 | 88.08 | 86.86 | 87.38 | 1,015,576 | +0.61(+0.71%) |
Jul 13, 2005 | 87.57 | 88.12 | 86.14 | 86.76 | 821,521 | -0.68(-0.78%) |
Jul 12, 2005 | 86.38 | 87.65 | 85.65 | 87.45 | 1,734,156 | +0.97(+1.12%) |
Jul 11, 2005 | 88.28 | 88.28 | 85.98 | 86.48 | 2,409,319 | -2.57(-2.88%) |
Jul 08, 2005 | 85.69 | 89.53 | 85.49 | 89.05 | 1,968,858 | +3.55(+4.15%) |
Jul 07, 2005 | 84.84 | 87.41 | 83.55 | 85.49 | 2,006,864 | +0.57(+0.67%) |
Jul 06, 2005 | 84.23 | 85.64 | 84.02 | 84.92 | 1,354,856 | +0.10(+0.11%) |
Jul 05, 2005 | 83.04 | 84.85 | 82.96 | 84.83 | 1,028,915 | +1.78(+2.14%) |
Jul 01, 2005 | 82.96 | 83.55 | 82.74 | 83.05 | 771,938 | +0.32(+0.38%) |
Jun 30, 2005 | 84.64 | 84.75 | 82.68 | 82.73 | 2,296,561 | -1.64(-1.95%) |
Jun 29, 2005 | 83.24 | 85.93 | 82.96 | 84.37 | 3,265,826 | +1.57(+1.90%) |
Jun 28, 2005 | 79.45 | 83.43 | 79.14 | 82.80 | 4,262,022 | +3.35(+4.21%) |
Jun 27, 2005 | 77.71 | 79.48 | 76.28 | 79.45 | 3,755,618 | +1.58(+2.03%) |
Jun 24, 2005 | 68.34 | 79.38 | 68.34 | 77.87 | 10,445,585 | +10.34(+15.31%) |
Jun 23, 2005 | 67.30 | 68.11 | 66.43 | 67.53 | 1,933,370 | -0.17(-0.25%) |
Jun 22, 2005 | 68.73 | 68.77 | 67.15 | 67.70 | 1,294,954 | -0.33(-0.48%) |
Jun 21, 2005 | 67.40 | 68.25 | 66.99 | 68.03 | 568,320 | +0.74(+1.10%) |
Jun 20, 2005 | 68.12 | 68.12 | 66.87 | 67.29 | 462,735 | -1.03(-1.51%) |
Jun 17, 2005 | 67.98 | 68.32 | 67.76 | 68.32 | 946,864 | +0.58(+0.86%) |
Jun 16, 2005 | 67.36 | 68.26 | 67.21 | 67.74 | 522,889 | +0.38(+0.57%) |
Jun 15, 2005 | 67.42 | 67.44 | 66.94 | 67.36 | 400,819 | +0.02(+0.02%) |
Jun 14, 2005 | 66.97 | 67.99 | 66.95 | 67.34 | 521,757 | +0.37(+0.56%) |
Jun 13, 2005 | 67.15 | 67.56 | 66.69 | 66.97 | 778,356 | -0.45(-0.66%) |
Jun 10, 2005 | 68.54 | 68.55 | 67.15 | 67.42 | 539,752 | -1.12(-1.63%) |
Jun 09, 2005 | 67.94 | 68.56 | 67.73 | 68.54 | 643,198 | +0.45(+0.67%) |
Jun 08, 2005 | 68.66 | 68.87 | 67.73 | 68.08 | 749,915 | -0.20(-0.29%) |
Jun 07, 2005 | 69.33 | 70.33 | 68.10 | 68.28 | 814,977 | -0.94(-1.35%) |
Jun 06, 2005 | 68.19 | 69.49 | 68.19 | 69.22 | 606,828 | +1.03(+1.50%) |
Jun 03, 2005 | 68.90 | 69.15 | 68.01 | 68.19 | 689,006 | -0.87(-1.27%) |
Jun 02, 2005 | 68.34 | 70.26 | 68.34 | 69.07 | 1,945,703 | +2.09(+3.12%) |
Jun 01, 2005 | 65.40 | 67.03 | 65.40 | 66.98 | 1,224,102 | +1.68(+2.57%) |
May 31, 2005 | 65.90 | 65.95 | 65.17 | 65.30 | 1,264,499 | -0.59(-0.89%) |
May 27, 2005 | 65.27 | 65.97 | 65.27 | 65.89 | 546,422 | +0.64(+0.97%) |
May 26, 2005 | 65.16 | 65.68 | 64.96 | 65.25 | 543,150 | +0.36(+0.55%) |
May 25, 2005 | 65.87 | 66.01 | 64.63 | 64.90 | 649,113 | -1.31(-1.98%) |
May 24, 2005 | 65.66 | 66.26 | 64.89 | 66.21 | 726,130 | +0.57(+0.87%) |
May 23, 2005 | 66.13 | 66.24 | 65.64 | 65.64 | 926,980 | -0.29(-0.45%) |
May 20, 2005 | 65.94 | 66.18 | 65.30 | 65.93 | 788,550 | -0.02(-0.04%) |
May 19, 2005 | 65.17 | 66.39 | 65.06 | 65.95 | 757,969 | +0.79(+1.22%) |
May 18, 2005 | 63.89 | 65.52 | 63.89 | 65.16 | 859,779 | +1.42(+2.23%) |
May 17, 2005 | 62.85 | 64.00 | 62.66 | 63.74 | 835,113 | +0.68(+1.08%) |
May 16, 2005 | 61.93 | 63.14 | 61.83 | 63.05 | 996,070 | +1.04(+1.68%) |
May 13, 2005 | 62.43 | 62.73 | 61.74 | 62.01 | 832,092 | -0.41(-0.66%) |
May 12, 2005 | 63.78 | 64.17 | 62.14 | 62.43 | 898,413 | -1.35(-2.12%) |
May 11, 2005 | 63.39 | 64.07 | 62.85 | 63.78 | 608,464 | -0.08(-0.12%) |
May 10, 2005 | 64.75 | 64.75 | 63.54 | 63.86 | 736,450 | -0.90(-1.39%) |
May 09, 2005 | 63.96 | 64.75 | 63.81 | 64.75 | 776,846 | +0.79(+1.24%) |
May 06, 2005 | 63.45 | 64.35 | 63.44 | 63.96 | 907,726 | +0.92(+1.46%) |
May 05, 2005 | 63.15 | 64.52 | 62.66 | 63.04 | 999,467 | -0.11(-0.18%) |
May 04, 2005 | 58.17 | 63.77 | 58.17 | 63.15 | 3,673,315 | +7.09(+12.64%) |
May 03, 2005 | 56.94 | 56.97 | 55.83 | 56.06 | 771,435 | -0.80(-1.41%) |