Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 66.37 | 66.41 | 66.11 | 66.20 | 127,979 | -0.15(-0.23%) |
Jul 28, 2005 | 66.24 | 66.45 | 66.11 | 66.35 | 176,494 | +0.25(+0.38%) |
Jul 27, 2005 | 66.18 | 66.18 | 65.94 | 66.10 | 119,781 | -0.08(-0.13%) |
Jul 26, 2005 | 66.23 | 66.34 | 66.14 | 66.18 | 1,770,460 | +0.01(+0.02%) |
Jul 25, 2005 | 66.17 | 66.30 | 66.14 | 66.17 | 98,870 | -0.01(-0.01%) |
Jul 22, 2005 | 65.88 | 66.23 | 65.87 | 66.18 | 97,197 | +0.30(+0.46%) |
Jul 21, 2005 | 66.11 | 66.20 | 65.85 | 65.87 | 313,339 | -0.34(-0.51%) |
Jul 20, 2005 | 66.19 | 66.36 | 65.96 | 66.21 | 220,826 | +0.07(+0.11%) |
Jul 19, 2005 | 66.05 | 66.23 | 65.94 | 66.14 | 171,140 | +0.05(+0.08%) |
Jul 18, 2005 | 66.25 | 66.25 | 65.97 | 66.09 | 143,704 | -0.05(-0.08%) |
Jul 15, 2005 | 66.11 | 66.20 | 66.05 | 66.14 | 297,781 | +0.03(+0.05%) |
Jul 14, 2005 | 66.18 | 66.20 | 66.05 | 66.11 | 220,826 | +0.06(+0.09%) |
Jul 13, 2005 | 66.04 | 66.15 | 65.93 | 66.05 | 171,307 | +0.15(+0.23%) |
Jul 12, 2005 | 66.17 | 66.17 | 65.84 | 65.90 | 405,016 | -0.15(-0.23%) |
Jul 11, 2005 | 66.25 | 66.29 | 66.05 | 66.05 | 368,546 | -0.36(-0.55%) |
Jul 08, 2005 | 66.63 | 66.63 | 66.35 | 66.42 | 104,223 | -0.13(-0.20%) |
Jul 07, 2005 | 66.38 | 66.64 | 66.38 | 66.55 | 76,452 | +0.17(+0.26%) |
Jul 06, 2005 | 66.32 | 66.42 | 66.24 | 66.37 | 117,272 | +0.14(+0.22%) |
Jul 05, 2005 | 66.25 | 66.30 | 66.14 | 66.23 | 79,464 | -0.22(-0.32%) |
Jul 01, 2005 | 66.85 | 66.89 | 66.43 | 66.45 | 556,583 | -0.56(-0.84%) |
Jun 30, 2005 | 66.98 | 67.11 | 66.76 | 67.01 | 157,757 | +0.24(+0.36%) |
Jun 29, 2005 | 66.91 | 66.94 | 66.71 | 66.77 | 96,360 | +0.04(+0.05%) |
Jun 28, 2005 | 66.85 | 66.91 | 66.65 | 66.73 | 71,099 | -0.21(-0.31%) |
Jun 27, 2005 | 66.86 | 66.95 | 66.80 | 66.94 | 92,680 | +0.10(+0.14%) |
Jun 24, 2005 | 66.85 | 66.85 | 66.74 | 66.85 | 95,356 | +0.17(+0.25%) |
Jun 23, 2005 | 66.64 | 66.71 | 66.54 | 66.68 | 200,082 | +0.04(+0.06%) |
Jun 22, 2005 | 66.54 | 66.75 | 66.36 | 66.64 | 384,271 | +0.47(+0.71%) |
Jun 21, 2005 | 66.11 | 66.20 | 66.00 | 66.17 | 122,458 | +0.22(+0.34%) |
Jun 20, 2005 | 66.00 | 66.00 | 65.84 | 65.94 | 325,552 | -0.08(-0.12%) |
Jun 17, 2005 | 66.09 | 66.17 | 65.94 | 66.02 | 350,478 | -0.01(-0.02%) |
Jun 16, 2005 | 66.11 | 66.11 | 65.87 | 66.03 | 294,100 | +0.07(+0.10%) |
Jun 15, 2005 | 66.03 | 66.11 | 65.86 | 65.97 | 177,999 | -0.13(-0.19%) |
Jun 14, 2005 | 66.17 | 66.18 | 65.96 | 66.09 | 179,505 | -0.07(-0.11%) |
Jun 13, 2005 | 66.25 | 66.37 | 66.11 | 66.17 | 231,533 | -0.16(-0.23%) |
Jun 10, 2005 | 66.61 | 66.61 | 66.26 | 66.32 | 107,402 | -0.30(-0.45%) |
Jun 09, 2005 | 66.73 | 66.73 | 66.00 | 66.62 | 286,070 | -0.13(-0.19%) |
Jun 08, 2005 | 66.91 | 66.91 | 66.72 | 66.75 | 62,232 | -0.14(-0.21%) |
Jun 07, 2005 | 66.97 | 67.28 | 66.80 | 66.88 | 1,332,488 | +0.14(+0.21%) |
Jun 06, 2005 | 66.70 | 66.76 | 66.57 | 66.75 | 326,555 | +0.19(+0.28%) |
Jun 03, 2005 | 67.21 | 67.21 | 66.50 | 66.56 | 117,774 | -0.35(-0.53%) |
Jun 02, 2005 | 66.60 | 66.92 | 66.56 | 66.91 | 2,060,714 | +0.26(+0.39%) |
Jun 01, 2005 | 66.34 | 66.74 | 66.34 | 66.66 | 327,224 | +0.20(+0.30%) |
May 31, 2005 | 66.45 | 66.52 | 66.33 | 66.46 | 289,249 | +0.29(+0.43%) |
May 27, 2005 | 66.23 | 66.23 | 66.06 | 66.17 | 104,390 | -0.01(-0.01%) |
May 26, 2005 | 66.05 | 66.21 | 66.02 | 66.18 | 127,477 | +0.02(+0.04%) |
May 25, 2005 | 66.14 | 66.21 | 65.60 | 66.15 | 567,290 | +0.01(+0.02%) |
May 24, 2005 | 66.18 | 66.23 | 66.06 | 66.14 | 269,843 | +0.14(+0.22%) |
May 23, 2005 | 66.00 | 66.00 | 65.60 | 66.00 | 568,294 | +0.28(+0.42%) |
May 20, 2005 | 65.54 | 65.81 | 65.54 | 65.72 | 239,396 | -0.02(-0.03%) |
May 19, 2005 | 65.81 | 65.87 | 65.59 | 65.74 | 92,847 | -0.10(-0.15%) |
May 18, 2005 | 65.75 | 65.87 | 65.61 | 65.84 | 91,676 | +0.23(+0.36%) |
May 17, 2005 | 65.66 | 65.69 | 65.12 | 65.60 | 977,492 | +0.04(+0.05%) |
May 16, 2005 | 65.75 | 65.79 | 65.42 | 65.57 | 223,336 | -0.10(-0.15%) |
May 13, 2005 | 65.32 | 65.74 | 65.32 | 65.67 | 95,858 | +0.36(+0.56%) |
May 12, 2005 | 65.44 | 65.53 | 64.95 | 65.30 | 1,344,867 | -0.21(-0.32%) |
May 11, 2005 | 65.57 | 65.74 | 65.48 | 65.51 | 263,653 | +0.06(+0.09%) |
May 10, 2005 | 65.45 | 65.76 | 65.40 | 65.45 | 225,510 | -0.01(-0.02%) |
May 09, 2005 | 65.54 | 65.59 | 65.31 | 65.47 | 792,299 | -0.23(-0.35%) |
May 06, 2005 | 65.69 | 65.78 | 65.53 | 65.69 | 101,546 | -0.36(-0.54%) |
May 05, 2005 | 66.04 | 66.18 | 65.83 | 66.05 | 135,005 | +0.10(+0.14%) |
May 04, 2005 | 65.51 | 66.09 | 65.51 | 65.96 | 98,535 | -0.15(-0.23%) |
May 03, 2005 | 66.06 | 66.11 | 65.86 | 66.11 | 87,661 | +0.04(+0.05%) |