Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 77.75 | 78.10 | 77.45 | 77.75 | 7,365 | -0.05(-0.06%) |
Jul 28, 2005 | 77.80 | 77.80 | 77.40 | 77.80 | 4,845 | +2.65(+3.53%) |
Jul 27, 2005 | 75.15 | 75.15 | 74.70 | 75.15 | 12,805 | +0.00(+0.00%) |
Jul 26, 2005 | 75.15 | 75.15 | 74.70 | 75.15 | 12,805 | -1.00(-1.31%) |
Jul 25, 2005 | 76.15 | 76.50 | 76.10 | 76.15 | 7,403 | -1.20(-1.55%) |
Jul 22, 2005 | 77.35 | 77.35 | 76.40 | 77.35 | 4,989 | +0.55(+0.72%) |
Jul 21, 2005 | 76.80 | 76.80 | 75.30 | 76.80 | 27,343 | +0.00(+0.00%) |
Jul 20, 2005 | 76.80 | 76.80 | 75.30 | 76.80 | 27,343 | +1.60(+2.13%) |
Jul 19, 2005 | 75.20 | 75.30 | 74.21 | 75.20 | 13,740 | +1.20(+1.62%) |
Jul 18, 2005 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 74.00 | 74.05 | 73.75 | 74.00 | 4,858 | -0.25(-0.34%) |
Jul 14, 2005 | 74.25 | 74.25 | 73.75 | 74.25 | 8,040 | +0.00(+0.00%) |
Jul 13, 2005 | 74.25 | 74.25 | 73.75 | 74.25 | 8,040 | +2.75(+3.85%) |
Jul 12, 2005 | 71.50 | 71.50 | 70.80 | 71.50 | 4,615 | +0.90(+1.27%) |
Jul 11, 2005 | 70.60 | 70.60 | 69.75 | 70.60 | 11,724 | +0.00(+0.00%) |
Jul 08, 2005 | 70.60 | 70.60 | 69.75 | 70.60 | 11,724 | +0.25(+0.36%) |
Jul 07, 2005 | 70.35 | 70.35 | 69.35 | 70.35 | 7,412 | -2.70(-3.70%) |
Jul 06, 2005 | 73.05 | 73.05 | 73.05 | 73.05 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 73.05 | 73.05 | 73.05 | 73.05 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 73.05 | 73.05 | 73.05 | 73.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 73.05 | 73.50 | 72.45 | 73.05 | 7,627 | +0.55(+0.76%) |
Jun 29, 2005 | 72.50 | 72.50 | 71.45 | 72.50 | 12,714 | +0.00(+0.00%) |
Jun 28, 2005 | 72.50 | 72.50 | 71.45 | 72.50 | 12,714 | +1.00(+1.40%) |
Jun 27, 2005 | 71.50 | 71.85 | 71.50 | 71.50 | 4,230 | -0.05(-0.07%) |
Jun 24, 2005 | 71.55 | 72.80 | 71.55 | 71.55 | 8,050 | +0.00(+0.00%) |
Jun 23, 2005 | 71.55 | 72.80 | 71.55 | 71.55 | 8,050 | -2.05(-2.79%) |
Jun 22, 2005 | 73.60 | 73.60 | 71.85 | 73.60 | 14,167 | +0.00(+0.00%) |
Jun 21, 2005 | 73.60 | 73.60 | 71.85 | 73.60 | 14,167 | +3.20(+4.55%) |
Jun 20, 2005 | 70.40 | 70.55 | 70.00 | 70.40 | 4,250 | +0.00(+0.00%) |
Jun 17, 2005 | 70.40 | 70.55 | 70.00 | 70.40 | 4,250 | +0.95(+1.37%) |
Jun 16, 2005 | 69.45 | 70.00 | 68.95 | 69.45 | 9,216 | +0.35(+0.51%) |
Jun 15, 2005 | 69.10 | 69.90 | 68.90 | 69.10 | 15,570 | +0.00(+0.00%) |
Jun 14, 2005 | 69.10 | 69.90 | 68.90 | 69.10 | 15,570 | -1.10(-1.57%) |
Jun 13, 2005 | 70.20 | 70.20 | 69.55 | 70.20 | 6,125 | -0.65(-0.92%) |
Jun 10, 2005 | 70.85 | 70.85 | 70.35 | 70.85 | 10,573 | +0.00(+0.00%) |
Jun 09, 2005 | 70.85 | 70.85 | 70.35 | 70.85 | 10,573 | +0.05(+0.07%) |
Jun 08, 2005 | 70.80 | 71.60 | 70.80 | 70.80 | 4,652 | -1.20(-1.67%) |
Jun 07, 2005 | 72.00 | 72.00 | 71.45 | 72.00 | 16,211 | +0.00(+0.00%) |
Jun 06, 2005 | 72.00 | 72.00 | 71.45 | 72.00 | 16,211 | +0.30(+0.42%) |
Jun 03, 2005 | 71.70 | 71.70 | 71.25 | 71.70 | 15,761 | +0.00(+0.00%) |
Jun 02, 2005 | 71.70 | 71.70 | 71.25 | 71.70 | 15,761 | +0.45(+0.63%) |
Jun 01, 2005 | 71.25 | 71.50 | 71.25 | 71.25 | 5,425 | -1.75(-2.40%) |
May 31, 2005 | 73.00 | 73.00 | 72.50 | 73.00 | 8,240 | +0.00(+0.00%) |
May 27, 2005 | 73.00 | 73.35 | 73.00 | 73.00 | 102,465 | +0.00(+0.00%) |
May 26, 2005 | 73.00 | 73.35 | 73.00 | 73.00 | 102,465 | -0.30(-0.41%) |
May 25, 2005 | 73.30 | 73.45 | 73.15 | 73.30 | 49,484 | +0.90(+1.24%) |
May 24, 2005 | 72.40 | 72.40 | 72.40 | 72.40 | 0 | -1.10(-1.50%) |
May 23, 2005 | 73.50 | 73.50 | 72.60 | 73.50 | 3,295 | +0.65(+0.89%) |
May 20, 2005 | 72.85 | 72.90 | 72.30 | 72.85 | 3,270 | +0.25(+0.34%) |
May 19, 2005 | 72.60 | 72.75 | 71.30 | 72.60 | 7,170 | +1.80(+2.54%) |
May 17, 2005 | 70.80 | 71.00 | 70.40 | 70.80 | 9,565 | +0.00(+0.00%) |
May 16, 2005 | 70.80 | 71.00 | 70.40 | 70.80 | 9,565 | +0.20(+0.28%) |
May 13, 2005 | 70.60 | 70.85 | 70.35 | 70.60 | 4,795 | -0.15(-0.21%) |
May 12, 2005 | 70.75 | 70.80 | 70.00 | 70.75 | 18,032 | +0.00(+0.00%) |
May 11, 2005 | 70.75 | 70.80 | 70.00 | 70.75 | 18,032 | -0.25(-0.35%) |
May 10, 2005 | 71.00 | 71.00 | 70.45 | 71.00 | 3,869 | +0.00(+0.00%) |
May 09, 2005 | 71.00 | 71.00 | 70.45 | 71.00 | 3,869 | -1.75(-2.41%) |
May 06, 2005 | 72.75 | 73.15 | 72.70 | 72.75 | 15,390 | +0.00(+0.00%) |
May 05, 2005 | 72.75 | 73.15 | 72.70 | 72.75 | 15,390 | +0.75(+1.04%) |
May 04, 2005 | 72.00 | 72.50 | 71.45 | 72.00 | 12,702 | -3.15(-4.19%) |
May 03, 2005 | 75.15 | 75.15 | 74.50 | 75.15 | 21,327 | +0.00(+0.00%) |