Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 66.40 | 66.43 | 65.58 | 65.69 | 1,158,106 | -0.87(-1.30%) |
Jul 28, 2005 | 65.89 | 66.60 | 65.57 | 66.56 | 1,586,760 | +0.41(+0.61%) |
Jul 27, 2005 | 66.60 | 66.71 | 66.07 | 66.15 | 2,152,061 | -0.46(-0.69%) |
Jul 26, 2005 | 66.75 | 66.79 | 66.22 | 66.61 | 1,363,956 | -0.06(-0.10%) |
Jul 25, 2005 | 66.88 | 67.10 | 66.60 | 66.67 | 2,768,102 | -0.92(-1.37%) |
Jul 22, 2005 | 66.77 | 67.72 | 66.57 | 67.60 | 2,993,168 | +0.58(+0.87%) |
Jul 21, 2005 | 66.09 | 67.56 | 66.00 | 67.02 | 4,822,201 | +2.48(+3.85%) |
Jul 20, 2005 | 64.71 | 65.08 | 64.36 | 64.53 | 2,060,126 | -0.17(-0.26%) |
Jul 19, 2005 | 65.41 | 65.49 | 64.69 | 64.70 | 1,381,916 | -0.27(-0.42%) |
Jul 18, 2005 | 65.33 | 65.33 | 64.96 | 64.97 | 1,300,782 | -0.45(-0.69%) |
Jul 15, 2005 | 65.81 | 65.81 | 65.16 | 65.42 | 1,249,037 | -0.18(-0.27%) |
Jul 14, 2005 | 66.44 | 66.44 | 64.97 | 65.60 | 2,583,227 | -0.46(-0.70%) |
Jul 13, 2005 | 65.77 | 66.15 | 65.70 | 66.06 | 1,799,769 | +0.12(+0.18%) |
Jul 12, 2005 | 65.75 | 66.22 | 65.46 | 65.94 | 2,114,257 | +0.35(+0.53%) |
Jul 11, 2005 | 65.21 | 66.35 | 65.09 | 65.59 | 3,286,933 | +0.42(+0.65%) |
Jul 08, 2005 | 64.67 | 65.21 | 64.15 | 65.17 | 2,345,603 | +0.31(+0.48%) |
Jul 07, 2005 | 63.06 | 64.91 | 62.53 | 64.86 | 4,099,655 | +1.46(+2.31%) |
Jul 06, 2005 | 62.78 | 63.92 | 62.77 | 63.39 | 3,498,183 | +0.49(+0.78%) |
Jul 05, 2005 | 62.70 | 63.12 | 62.67 | 62.90 | 2,685,336 | +0.16(+0.25%) |
Jul 01, 2005 | 63.70 | 64.10 | 62.52 | 62.74 | 4,618,863 | -0.96(-1.51%) |
Jun 30, 2005 | 62.51 | 64.11 | 62.38 | 63.70 | 17,021,948 | +4.87(+8.28%) |
Jun 29, 2005 | 59.21 | 59.35 | 58.67 | 58.83 | 2,618,017 | -0.37(-0.62%) |
Jun 28, 2005 | 58.76 | 59.29 | 58.47 | 59.20 | 1,696,279 | +0.58(+0.99%) |
Jun 27, 2005 | 58.21 | 58.68 | 58.08 | 58.62 | 1,612,382 | +0.21(+0.35%) |
Jun 24, 2005 | 58.21 | 58.76 | 58.21 | 58.41 | 2,398,603 | +0.21(+0.36%) |
Jun 23, 2005 | 59.08 | 59.29 | 57.81 | 58.20 | 2,520,179 | -1.07(-1.80%) |
Jun 22, 2005 | 59.84 | 59.98 | 59.03 | 59.27 | 1,502,487 | -0.28(-0.47%) |
Jun 21, 2005 | 59.58 | 59.87 | 59.23 | 59.55 | 1,538,658 | -0.15(-0.25%) |
Jun 20, 2005 | 59.43 | 59.94 | 59.38 | 59.70 | 1,649,683 | +0.00(+0.00%) |
Jun 17, 2005 | 59.96 | 59.97 | 59.49 | 59.70 | 2,797,743 | +0.06(+0.11%) |
Jun 16, 2005 | 59.78 | 59.85 | 59.19 | 59.64 | 1,783,818 | -0.14(-0.24%) |
Jun 15, 2005 | 59.68 | 59.81 | 59.16 | 59.78 | 1,961,534 | +0.54(+0.91%) |
Jun 14, 2005 | 59.24 | 59.47 | 58.86 | 59.24 | 1,478,749 | -0.20(-0.33%) |
Jun 13, 2005 | 59.13 | 59.75 | 58.95 | 59.44 | 1,431,274 | +0.09(+0.15%) |
Jun 10, 2005 | 59.84 | 59.84 | 59.19 | 59.35 | 1,401,257 | -0.62(-1.04%) |
Jun 09, 2005 | 59.63 | 60.27 | 59.32 | 59.97 | 1,294,502 | +0.35(+0.59%) |
Jun 08, 2005 | 60.27 | 60.27 | 59.52 | 59.62 | 1,498,970 | -0.10(-0.16%) |
Jun 07, 2005 | 59.81 | 60.44 | 59.60 | 59.72 | 2,474,086 | +0.20(+0.33%) |
Jun 06, 2005 | 59.32 | 59.60 | 59.04 | 59.52 | 1,897,984 | -0.14(-0.24%) |
Jun 03, 2005 | 60.08 | 60.19 | 59.02 | 59.66 | 1,807,932 | -0.42(-0.70%) |
Jun 02, 2005 | 60.43 | 60.43 | 59.78 | 60.08 | 1,182,346 | -0.06(-0.09%) |
Jun 01, 2005 | 59.76 | 60.48 | 59.61 | 60.14 | 2,457,758 | +0.10(+0.17%) |
May 31, 2005 | 58.06 | 60.03 | 58.06 | 60.03 | 6,109,293 | +0.42(+0.71%) |
May 27, 2005 | 59.46 | 59.68 | 59.33 | 59.61 | 2,317,595 | +0.40(+0.67%) |
May 26, 2005 | 58.91 | 59.55 | 58.56 | 59.21 | 2,727,033 | +0.30(+0.51%) |
May 25, 2005 | 59.38 | 59.38 | 58.64 | 58.91 | 2,077,333 | -0.17(-0.28%) |
May 24, 2005 | 58.88 | 59.15 | 58.43 | 59.08 | 1,695,400 | +0.06(+0.11%) |
May 23, 2005 | 59.19 | 59.39 | 58.92 | 59.02 | 2,569,538 | -0.18(-0.30%) |
May 20, 2005 | 59.20 | 59.29 | 58.83 | 59.19 | 1,493,695 | -0.14(-0.23%) |
May 19, 2005 | 59.36 | 59.72 | 58.98 | 59.33 | 2,425,983 | +0.25(+0.42%) |
May 18, 2005 | 58.28 | 59.45 | 58.28 | 59.08 | 3,624,155 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.40 | 57.14 | 58.33 | 2,265,348 | +0.45(+0.78%) |
May 16, 2005 | 56.65 | 57.93 | 56.65 | 57.88 | 3,016,403 | +1.33(+2.35%) |
May 13, 2005 | 56.58 | 57.22 | 56.15 | 56.55 | 2,444,697 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.94 | 56.59 | 56.71 | 2,558,988 | -0.59(-1.03%) |
May 11, 2005 | 56.97 | 57.62 | 56.57 | 57.30 | 2,373,610 | +0.70(+1.24%) |
May 10, 2005 | 56.67 | 57.01 | 56.58 | 56.59 | 2,503,349 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.56 | 56.42 | 57.10 | 2,296,118 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.92 | 56.98 | 56.98 | 2,306,417 | -0.35(-0.61%) |
May 05, 2005 | 57.84 | 58.31 | 56.94 | 57.33 | 2,810,051 | -0.40(-0.69%) |
May 04, 2005 | 57.09 | 58.31 | 57.00 | 57.73 | 3,431,995 | +0.74(+1.30%) |
May 03, 2005 | 56.93 | 57.73 | 56.76 | 56.98 | 2,187,605 | -0.12(-0.21%) |