Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 66.69 | 66.72 | 65.86 | 65.97 | 1,153,082 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.89 | 65.85 | 66.85 | 1,579,877 | +0.41(+0.61%) |
Jul 27, 2005 | 66.89 | 67.00 | 66.36 | 66.44 | 2,142,725 | -0.46(-0.69%) |
Jul 26, 2005 | 67.04 | 67.09 | 66.51 | 66.90 | 1,358,039 | -0.06(-0.10%) |
Jul 25, 2005 | 67.17 | 67.40 | 66.89 | 66.97 | 2,756,094 | -0.93(-1.37%) |
Jul 22, 2005 | 67.06 | 68.01 | 66.86 | 67.89 | 2,980,183 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.85 | 66.29 | 67.31 | 4,801,281 | +2.49(+3.85%) |
Jul 20, 2005 | 64.99 | 65.37 | 64.64 | 64.81 | 2,051,189 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.98 | 1,375,921 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.24 | 65.25 | 1,295,139 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.45 | 65.71 | 1,243,618 | -0.18(-0.27%) |
Jul 14, 2005 | 66.73 | 66.73 | 65.25 | 65.89 | 2,572,021 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.44 | 65.98 | 66.35 | 1,791,961 | +0.12(+0.18%) |
Jul 12, 2005 | 66.04 | 66.51 | 65.74 | 66.23 | 2,105,085 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.64 | 65.37 | 65.88 | 3,272,674 | +0.42(+0.65%) |
Jul 08, 2005 | 64.95 | 65.49 | 64.43 | 65.45 | 2,335,427 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.19 | 62.81 | 65.14 | 4,081,870 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.20 | 63.05 | 63.67 | 3,483,007 | +0.50(+0.78%) |
Jul 05, 2005 | 62.98 | 63.40 | 62.94 | 63.17 | 2,673,686 | +0.16(+0.25%) |
Jul 01, 2005 | 63.98 | 64.38 | 62.79 | 63.02 | 4,598,825 | -0.97(-1.51%) |
Jun 30, 2005 | 62.78 | 64.39 | 62.66 | 63.98 | 16,948,102 | +4.89(+8.28%) |
Jun 29, 2005 | 59.46 | 59.61 | 58.93 | 59.09 | 2,606,659 | -0.37(-0.62%) |
Jun 28, 2005 | 59.02 | 59.54 | 58.72 | 59.46 | 1,688,920 | +0.58(+0.99%) |
Jun 27, 2005 | 58.46 | 58.94 | 58.33 | 58.87 | 1,605,387 | +0.21(+0.35%) |
Jun 24, 2005 | 58.46 | 59.02 | 58.46 | 58.66 | 2,388,198 | +0.21(+0.36%) |
Jun 23, 2005 | 59.34 | 59.55 | 58.06 | 58.46 | 2,509,246 | -1.07(-1.80%) |
Jun 22, 2005 | 60.10 | 60.24 | 59.29 | 59.53 | 1,495,968 | -0.28(-0.47%) |
Jun 21, 2005 | 59.84 | 60.13 | 59.49 | 59.81 | 1,531,983 | -0.15(-0.25%) |
Jun 20, 2005 | 59.69 | 60.20 | 59.64 | 59.96 | 1,642,527 | +0.00(+0.00%) |
Jun 17, 2005 | 60.22 | 60.23 | 59.74 | 59.96 | 2,785,605 | +0.06(+0.11%) |
Jun 16, 2005 | 60.04 | 60.11 | 59.45 | 59.90 | 1,776,080 | -0.14(-0.24%) |
Jun 15, 2005 | 59.94 | 60.07 | 59.42 | 60.04 | 1,953,025 | +0.54(+0.91%) |
Jun 14, 2005 | 59.50 | 59.73 | 59.11 | 59.50 | 1,472,334 | -0.20(-0.33%) |
Jun 13, 2005 | 59.38 | 60.01 | 59.21 | 59.70 | 1,425,065 | +0.09(+0.15%) |
Jun 10, 2005 | 60.10 | 60.10 | 59.45 | 59.61 | 1,395,178 | -0.62(-1.04%) |
Jun 09, 2005 | 59.89 | 60.54 | 59.58 | 60.23 | 1,288,886 | +0.35(+0.59%) |
Jun 08, 2005 | 60.54 | 60.54 | 59.78 | 59.88 | 1,492,467 | -0.10(-0.16%) |
Jun 07, 2005 | 60.07 | 60.70 | 59.86 | 59.98 | 2,463,352 | +0.20(+0.33%) |
Jun 06, 2005 | 59.58 | 59.86 | 59.30 | 59.78 | 1,889,750 | -0.14(-0.24%) |
Jun 03, 2005 | 60.34 | 60.46 | 59.27 | 59.92 | 1,800,089 | -0.42(-0.70%) |
Jun 02, 2005 | 60.70 | 60.70 | 60.04 | 60.34 | 1,177,217 | -0.06(-0.09%) |
Jun 01, 2005 | 60.02 | 60.74 | 59.87 | 60.40 | 2,447,096 | +0.10(+0.17%) |
May 31, 2005 | 58.31 | 60.30 | 58.31 | 60.30 | 6,082,789 | +0.42(+0.71%) |
May 27, 2005 | 59.72 | 59.94 | 59.58 | 59.87 | 2,307,541 | +0.40(+0.67%) |
May 26, 2005 | 59.17 | 59.81 | 58.82 | 59.47 | 2,715,202 | +0.30(+0.51%) |
May 25, 2005 | 59.64 | 59.64 | 58.90 | 59.17 | 2,068,321 | -0.17(-0.28%) |
May 24, 2005 | 59.14 | 59.41 | 58.69 | 59.34 | 1,688,045 | +0.06(+0.11%) |
May 23, 2005 | 59.45 | 59.65 | 59.18 | 59.27 | 2,558,390 | -0.18(-0.30%) |
May 20, 2005 | 59.46 | 59.54 | 59.09 | 59.45 | 1,487,215 | -0.14(-0.23%) |
May 19, 2005 | 59.62 | 59.98 | 59.23 | 59.58 | 2,415,458 | +0.25(+0.42%) |
May 18, 2005 | 58.54 | 59.71 | 58.54 | 59.34 | 3,608,432 | +0.75(+1.28%) |
May 17, 2005 | 57.98 | 58.65 | 57.39 | 58.58 | 2,255,520 | +0.46(+0.78%) |
May 16, 2005 | 56.90 | 58.18 | 56.90 | 58.13 | 3,003,317 | +1.34(+2.35%) |
May 13, 2005 | 56.83 | 57.47 | 56.39 | 56.79 | 2,434,091 | -0.16(-0.28%) |
May 12, 2005 | 57.55 | 58.19 | 56.84 | 56.95 | 2,547,886 | -0.59(-1.03%) |
May 11, 2005 | 57.22 | 57.87 | 56.82 | 57.55 | 2,363,313 | +0.70(+1.24%) |
May 10, 2005 | 56.92 | 57.26 | 56.83 | 56.84 | 2,492,489 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.81 | 56.67 | 57.35 | 2,286,157 | +0.12(+0.21%) |
May 06, 2005 | 57.98 | 58.18 | 57.23 | 57.23 | 2,296,411 | -0.35(-0.61%) |
May 05, 2005 | 58.10 | 58.57 | 57.19 | 57.58 | 2,797,860 | -0.40(-0.69%) |
May 04, 2005 | 57.34 | 58.57 | 57.25 | 57.98 | 3,417,106 | +0.74(+1.30%) |
May 03, 2005 | 57.18 | 57.98 | 57.01 | 57.23 | 2,178,114 | -0.12(-0.21%) |