Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 85.70 | 85.77 | 84.15 | 84.18 | 2,665,537 | -1.72(-2.00%) |
Jul 28, 2005 | 85.53 | 86.08 | 84.67 | 85.90 | 2,990,718 | +0.41(+0.48%) |
Jul 27, 2005 | 84.55 | 85.52 | 84.03 | 85.49 | 3,050,341 | +1.12(+1.33%) |
Jul 26, 2005 | 85.01 | 85.16 | 84.25 | 84.37 | 2,554,335 | -0.47(-0.55%) |
Jul 25, 2005 | 85.43 | 85.95 | 84.83 | 84.84 | 2,391,298 | -0.63(-0.74%) |
Jul 22, 2005 | 84.54 | 85.56 | 84.34 | 85.48 | 3,017,401 | +0.69(+0.81%) |
Jul 21, 2005 | 85.57 | 85.88 | 84.50 | 84.79 | 5,007,043 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.14 | 84.38 | 85.85 | 5,210,935 | -0.09(-0.10%) |
Jul 19, 2005 | 85.10 | 86.06 | 85.08 | 85.94 | 4,635,390 | +1.16(+1.37%) |
Jul 18, 2005 | 84.55 | 85.12 | 84.19 | 84.78 | 3,431,697 | -0.20(-0.24%) |
Jul 15, 2005 | 84.79 | 85.21 | 84.41 | 84.98 | 3,789,434 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.53 | 84.76 | 85.02 | 4,788,085 | +0.43(+0.51%) |
Jul 13, 2005 | 84.06 | 84.95 | 84.00 | 84.59 | 4,966,954 | +0.60(+0.71%) |
Jul 12, 2005 | 83.81 | 85.12 | 83.81 | 84.00 | 5,596,122 | -0.05(-0.07%) |
Jul 11, 2005 | 82.76 | 84.17 | 82.73 | 84.05 | 5,669,278 | +1.30(+1.57%) |
Jul 08, 2005 | 81.54 | 82.90 | 81.21 | 82.75 | 4,075,165 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.62 | 79.91 | 81.54 | 5,426,446 | +0.43(+0.53%) |
Jul 06, 2005 | 80.70 | 81.51 | 80.70 | 81.11 | 5,493,474 | +0.29(+0.36%) |
Jul 05, 2005 | 80.09 | 81.22 | 80.02 | 80.82 | 3,176,225 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.45 | 3,106,900 | +0.54(+0.68%) |
Jun 30, 2005 | 80.89 | 81.04 | 79.71 | 79.91 | 3,909,957 | -0.60(-0.75%) |
Jun 29, 2005 | 81.62 | 81.81 | 80.37 | 80.51 | 4,121,765 | -0.92(-1.13%) |
Jun 28, 2005 | 81.07 | 82.21 | 80.91 | 81.43 | 4,449,244 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.89 | 80.83 | 4,023,840 | -0.37(-0.45%) |
Jun 24, 2005 | 80.02 | 81.22 | 79.84 | 81.20 | 6,667,418 | +1.29(+1.62%) |
Jun 23, 2005 | 80.13 | 80.78 | 79.81 | 79.91 | 4,924,822 | -0.35(-0.44%) |
Jun 22, 2005 | 80.42 | 80.99 | 80.16 | 80.26 | 4,550,743 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.30 | 80.33 | 80.39 | 4,733,187 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.34 | 80.41 | 80.87 | 4,775,574 | -0.43(-0.53%) |
Jun 17, 2005 | 80.48 | 81.65 | 80.13 | 81.30 | 7,984,867 | +0.90(+1.12%) |
Jun 16, 2005 | 77.31 | 80.91 | 77.31 | 80.40 | 13,185,461 | +2.71(+3.49%) |
Jun 15, 2005 | 77.23 | 78.04 | 76.61 | 77.69 | 7,811,871 | +0.70(+0.91%) |
Jun 14, 2005 | 78.05 | 78.46 | 76.95 | 76.99 | 5,985,139 | -0.75(-0.97%) |
Jun 13, 2005 | 77.37 | 78.15 | 77.08 | 77.75 | 5,661,490 | +0.16(+0.21%) |
Jun 10, 2005 | 78.43 | 78.43 | 77.29 | 77.58 | 2,399,086 | -0.70(-0.90%) |
Jun 09, 2005 | 77.42 | 78.61 | 77.24 | 78.29 | 5,223,192 | +1.25(+1.63%) |
Jun 08, 2005 | 77.62 | 77.72 | 77.03 | 77.03 | 3,856,207 | -0.04(-0.05%) |
Jun 07, 2005 | 77.23 | 77.91 | 76.98 | 77.07 | 4,767,658 | -0.02(-0.02%) |
Jun 06, 2005 | 75.78 | 77.37 | 75.53 | 77.09 | 4,315,188 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.86 | 75.71 | 76.21 | 4,238,457 | -0.29(-0.38%) |
Jun 02, 2005 | 76.76 | 77.14 | 76.16 | 76.50 | 5,076,114 | -0.76(-0.98%) |
Jun 01, 2005 | 76.29 | 78.15 | 75.75 | 77.26 | 8,312,090 | +0.89(+1.17%) |
May 31, 2005 | 74.40 | 76.42 | 74.21 | 76.37 | 9,814,791 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.95 | 74.53 | 74.80 | 8,590,288 | -0.86(-1.14%) |
May 26, 2005 | 76.80 | 76.88 | 75.22 | 75.66 | 10,231,768 | -0.51(-0.67%) |
May 25, 2005 | 78.09 | 78.09 | 76.16 | 76.17 | 8,542,028 | -1.83(-2.34%) |
May 24, 2005 | 78.72 | 78.72 | 77.31 | 78.00 | 5,258,302 | -0.87(-1.10%) |
May 23, 2005 | 79.62 | 79.62 | 78.56 | 78.87 | 4,731,782 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.97 | 79.17 | 4,462,777 | +0.75(+0.96%) |
May 19, 2005 | 77.72 | 78.72 | 77.72 | 78.42 | 4,921,120 | +0.42(+0.54%) |
May 18, 2005 | 77.15 | 78.30 | 77.15 | 78.00 | 6,700,741 | +0.96(+1.25%) |
May 17, 2005 | 76.37 | 77.24 | 76.17 | 77.03 | 6,889,312 | -0.05(-0.07%) |
May 16, 2005 | 76.62 | 77.77 | 76.60 | 77.09 | 6,279,423 | +0.47(+0.61%) |
May 13, 2005 | 78.48 | 78.48 | 75.52 | 76.62 | 11,733,447 | -1.88(-2.39%) |
May 12, 2005 | 81.07 | 81.25 | 77.81 | 78.50 | 9,531,231 | -2.76(-3.40%) |
May 11, 2005 | 80.32 | 81.49 | 79.87 | 81.26 | 6,552,258 | +1.28(+1.61%) |
May 10, 2005 | 81.63 | 81.67 | 79.74 | 79.98 | 8,142,159 | -2.66(-3.21%) |
May 09, 2005 | 81.83 | 82.66 | 81.63 | 82.63 | 4,666,031 | +0.64(+0.78%) |
May 06, 2005 | 82.83 | 83.17 | 81.85 | 81.99 | 4,874,647 | -0.49(-0.59%) |
May 05, 2005 | 83.65 | 84.04 | 81.90 | 82.48 | 6,037,867 | -0.76(-0.91%) |
May 04, 2005 | 82.40 | 83.93 | 81.97 | 83.24 | 6,646,225 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.16 | 80.71 | 81.75 | 7,175,809 | -0.07(-0.09%) |