Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 71.89 | 72.27 | 71.05 | 72.16 | 2,576,701 | +0.50(+0.70%) |
Jul 28, 2005 | 71.63 | 72.12 | 69.54 | 71.66 | 5,110,374 | -1.15(-1.58%) |
Jul 27, 2005 | 71.76 | 73.17 | 71.42 | 72.81 | 2,094,711 | +1.48(+2.08%) |
Jul 26, 2005 | 71.27 | 72.06 | 71.07 | 71.33 | 1,242,012 | +0.05(+0.07%) |
Jul 25, 2005 | 70.97 | 71.74 | 70.97 | 71.28 | 1,251,142 | +0.11(+0.16%) |
Jul 22, 2005 | 70.79 | 71.27 | 70.71 | 71.16 | 1,053,461 | +0.37(+0.52%) |
Jul 21, 2005 | 70.84 | 71.42 | 70.17 | 70.79 | 1,205,146 | +0.01(+0.01%) |
Jul 20, 2005 | 68.67 | 70.97 | 68.67 | 70.78 | 2,244,227 | +2.14(+3.11%) |
Jul 19, 2005 | 68.64 | 69.15 | 68.45 | 68.65 | 1,467,884 | +0.09(+0.13%) |
Jul 18, 2005 | 69.09 | 69.13 | 68.34 | 68.56 | 1,279,904 | -0.95(-1.37%) |
Jul 15, 2005 | 69.20 | 69.95 | 69.00 | 69.51 | 1,615,346 | +0.17(+0.24%) |
Jul 14, 2005 | 68.93 | 69.39 | 68.90 | 69.35 | 1,202,293 | +0.42(+0.61%) |
Jul 13, 2005 | 68.87 | 68.99 | 68.65 | 68.93 | 730,803 | +0.15(+0.22%) |
Jul 12, 2005 | 68.50 | 68.87 | 68.38 | 68.78 | 1,025,384 | +0.09(+0.13%) |
Jul 11, 2005 | 68.52 | 68.87 | 68.31 | 68.69 | 1,116,806 | +0.58(+0.85%) |
Jul 08, 2005 | 67.08 | 68.34 | 66.74 | 68.11 | 1,581,334 | +0.97(+1.45%) |
Jul 07, 2005 | 65.93 | 67.25 | 65.83 | 67.14 | 1,173,531 | +0.55(+0.83%) |
Jul 06, 2005 | 67.64 | 67.78 | 66.51 | 66.59 | 1,009,177 | -1.12(-1.66%) |
Jul 05, 2005 | 67.07 | 67.81 | 67.03 | 67.71 | 702,041 | +0.39(+0.57%) |
Jul 01, 2005 | 67.46 | 67.52 | 66.65 | 67.32 | 768,582 | +0.59(+0.88%) |
Jun 30, 2005 | 67.73 | 68.38 | 66.60 | 66.74 | 1,534,310 | -0.96(-1.42%) |
Jun 29, 2005 | 68.73 | 68.73 | 66.30 | 67.70 | 1,341,309 | -0.31(-0.45%) |
Jun 28, 2005 | 67.15 | 68.10 | 67.12 | 68.01 | 2,233,156 | +1.12(+1.68%) |
Jun 27, 2005 | 66.59 | 67.46 | 66.53 | 66.89 | 1,418,007 | +0.02(+0.03%) |
Jun 24, 2005 | 66.15 | 67.15 | 65.84 | 66.87 | 2,093,227 | +0.71(+1.07%) |
Jun 23, 2005 | 66.81 | 66.83 | 65.93 | 66.16 | 2,935,997 | -0.68(-1.02%) |
Jun 22, 2005 | 67.46 | 68.21 | 66.68 | 66.84 | 6,911,075 | -2.40(-3.47%) |
Jun 21, 2005 | 69.64 | 69.96 | 69.12 | 69.24 | 1,919,514 | -1.12(-1.59%) |
Jun 20, 2005 | 70.44 | 70.60 | 69.94 | 70.36 | 1,319,395 | -0.41(-0.58%) |
Jun 17, 2005 | 70.96 | 71.11 | 70.27 | 70.78 | 1,641,254 | +0.46(+0.66%) |
Jun 16, 2005 | 69.48 | 70.70 | 69.30 | 70.31 | 2,051,910 | +1.18(+1.71%) |
Jun 15, 2005 | 70.77 | 70.97 | 69.13 | 69.13 | 3,095,671 | -1.98(-2.78%) |
Jun 14, 2005 | 70.14 | 71.21 | 70.09 | 71.11 | 1,584,073 | +1.02(+1.45%) |
Jun 13, 2005 | 69.41 | 70.38 | 69.39 | 70.09 | 1,441,633 | +0.68(+0.98%) |
Jun 10, 2005 | 69.00 | 69.44 | 68.68 | 69.41 | 1,104,594 | +0.10(+0.14%) |
Jun 09, 2005 | 69.22 | 69.79 | 68.79 | 69.31 | 1,263,127 | +0.11(+0.15%) |
Jun 08, 2005 | 69.67 | 69.72 | 68.95 | 69.21 | 1,022,303 | -0.38(-0.54%) |
Jun 07, 2005 | 68.82 | 70.11 | 68.65 | 69.58 | 1,809,489 | +0.94(+1.37%) |
Jun 06, 2005 | 69.00 | 69.02 | 68.21 | 68.65 | 916,386 | -0.35(-0.51%) |
Jun 03, 2005 | 66.89 | 69.10 | 66.81 | 69.00 | 2,026,116 | +2.00(+2.98%) |
Jun 02, 2005 | 66.72 | 67.42 | 66.41 | 67.00 | 982,698 | +0.19(+0.29%) |
Jun 01, 2005 | 66.88 | 67.59 | 66.42 | 66.81 | 1,559,648 | -0.29(-0.43%) |
May 31, 2005 | 67.86 | 67.90 | 67.05 | 67.10 | 1,518,788 | -0.98(-1.44%) |
May 27, 2005 | 68.41 | 68.43 | 67.94 | 68.08 | 1,380,685 | -0.10(-0.14%) |
May 26, 2005 | 68.52 | 68.90 | 67.91 | 68.17 | 1,285,040 | +0.01(+0.01%) |
May 25, 2005 | 68.80 | 68.86 | 67.62 | 68.17 | 1,412,757 | -0.85(-1.23%) |
May 24, 2005 | 68.85 | 69.21 | 68.39 | 69.02 | 940,240 | +0.21(+0.31%) |
May 23, 2005 | 68.23 | 69.35 | 68.17 | 68.80 | 1,271,458 | +0.61(+0.90%) |
May 20, 2005 | 69.00 | 69.00 | 67.99 | 68.19 | 1,282,073 | -0.39(-0.57%) |
May 19, 2005 | 67.95 | 68.59 | 67.81 | 68.59 | 1,552,229 | +0.63(+0.93%) |
May 18, 2005 | 68.34 | 68.78 | 67.66 | 67.95 | 1,771,368 | -0.41(-0.60%) |
May 17, 2005 | 68.14 | 68.46 | 67.75 | 68.37 | 1,318,938 | +0.01(+0.01%) |
May 16, 2005 | 67.46 | 68.46 | 67.46 | 68.36 | 1,021,161 | +1.12(+1.67%) |
May 13, 2005 | 67.41 | 67.81 | 66.81 | 67.24 | 1,952,728 | -1.08(-1.58%) |
May 12, 2005 | 68.12 | 68.87 | 67.90 | 68.31 | 1,480,895 | -0.79(-1.14%) |
May 11, 2005 | 68.56 | 69.27 | 67.91 | 69.10 | 1,402,713 | +0.71(+1.04%) |
May 10, 2005 | 69.39 | 69.39 | 67.90 | 68.39 | 2,722,451 | -1.22(-1.75%) |
May 09, 2005 | 70.22 | 70.57 | 69.22 | 69.61 | 2,182,823 | -0.52(-0.74%) |
May 06, 2005 | 71.06 | 71.19 | 70.08 | 70.13 | 2,293,305 | -0.84(-1.19%) |
May 05, 2005 | 71.28 | 71.53 | 70.62 | 70.97 | 1,101,398 | -0.35(-0.49%) |
May 04, 2005 | 70.39 | 71.67 | 70.38 | 71.32 | 1,196,016 | +0.87(+1.23%) |
May 03, 2005 | 70.97 | 71.13 | 70.19 | 70.45 | 1,578,366 | -0.46(-0.64%) |