Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 80.22 | 80.22 | 78.91 | 79.03 | 321,105 | -1.18(-1.48%) |
Jul 28, 2005 | 78.34 | 80.30 | 78.34 | 80.22 | 682,168 | +1.96(+2.51%) |
Jul 27, 2005 | 78.99 | 79.00 | 76.38 | 78.25 | 1,711,084 | -1.71(-2.14%) |
Jul 26, 2005 | 80.40 | 82.05 | 79.33 | 79.96 | 1,003,273 | -0.44(-0.54%) |
Jul 25, 2005 | 80.40 | 80.98 | 79.66 | 80.40 | 373,833 | -0.37(-0.46%) |
Jul 22, 2005 | 79.90 | 80.82 | 79.11 | 80.77 | 555,085 | +0.87(+1.09%) |
Jul 21, 2005 | 81.99 | 81.99 | 79.63 | 79.90 | 442,832 | -2.10(-2.56%) |
Jul 20, 2005 | 81.57 | 82.43 | 81.03 | 81.99 | 291,136 | +0.23(+0.28%) |
Jul 19, 2005 | 81.18 | 82.20 | 80.76 | 81.76 | 287,944 | +1.00(+1.24%) |
Jul 18, 2005 | 82.03 | 82.13 | 80.66 | 80.76 | 300,302 | -1.51(-1.84%) |
Jul 15, 2005 | 81.66 | 82.36 | 81.08 | 82.27 | 209,264 | +0.93(+1.15%) |
Jul 14, 2005 | 82.42 | 82.42 | 80.68 | 81.34 | 391,546 | -0.27(-0.33%) |
Jul 13, 2005 | 81.52 | 81.75 | 81.19 | 81.61 | 279,602 | -0.23(-0.28%) |
Jul 12, 2005 | 82.12 | 82.28 | 81.22 | 81.85 | 247,059 | -0.27(-0.33%) |
Jul 11, 2005 | 81.26 | 82.78 | 80.81 | 82.12 | 560,131 | +1.38(+1.71%) |
Jul 08, 2005 | 79.62 | 80.92 | 79.47 | 80.74 | 483,614 | +1.11(+1.39%) |
Jul 07, 2005 | 78.90 | 79.76 | 78.65 | 79.63 | 276,924 | +0.31(+0.39%) |
Jul 06, 2005 | 78.96 | 79.87 | 78.93 | 79.32 | 298,654 | +0.36(+0.45%) |
Jul 05, 2005 | 79.04 | 79.12 | 78.46 | 78.96 | 335,625 | -0.08(-0.10%) |
Jul 01, 2005 | 79.18 | 79.19 | 77.86 | 79.04 | 364,461 | -0.14(-0.17%) |
Jun 30, 2005 | 79.92 | 80.11 | 78.97 | 79.18 | 260,756 | -0.53(-0.67%) |
Jun 29, 2005 | 79.37 | 79.92 | 78.53 | 79.71 | 299,066 | +0.34(+0.43%) |
Jun 28, 2005 | 77.88 | 79.51 | 77.78 | 79.37 | 529,751 | +1.76(+2.26%) |
Jun 27, 2005 | 77.29 | 77.78 | 75.41 | 77.61 | 531,708 | +0.61(+0.79%) |
Jun 24, 2005 | 77.91 | 78.25 | 76.44 | 77.00 | 877,220 | -1.10(-1.41%) |
Jun 23, 2005 | 79.04 | 79.38 | 77.92 | 78.10 | 396,798 | -0.94(-1.19%) |
Jun 22, 2005 | 79.66 | 80.16 | 78.23 | 79.04 | 401,021 | -0.62(-0.78%) |
Jun 21, 2005 | 80.74 | 81.10 | 79.24 | 79.66 | 583,612 | -0.50(-0.63%) |
Jun 20, 2005 | 79.04 | 80.30 | 78.65 | 80.17 | 860,125 | +2.15(+2.75%) |
Jun 17, 2005 | 78.17 | 78.66 | 77.68 | 78.02 | 1,201,518 | +0.36(+0.46%) |
Jun 16, 2005 | 77.68 | 78.21 | 77.44 | 77.66 | 549,524 | -0.02(-0.02%) |
Jun 15, 2005 | 77.68 | 77.69 | 77.29 | 77.68 | 334,493 | +0.00(+0.00%) |
Jun 14, 2005 | 77.37 | 77.75 | 77.24 | 77.68 | 240,777 | +0.12(+0.15%) |
Jun 13, 2005 | 77.20 | 77.61 | 76.38 | 77.57 | 298,448 | +0.29(+0.38%) |
Jun 10, 2005 | 77.64 | 77.64 | 77.01 | 77.27 | 218,120 | -0.37(-0.48%) |
Jun 09, 2005 | 77.51 | 78.01 | 76.90 | 77.64 | 438,198 | +0.67(+0.87%) |
Jun 08, 2005 | 77.32 | 78.15 | 76.50 | 76.97 | 390,928 | -0.45(-0.58%) |
Jun 07, 2005 | 76.81 | 78.30 | 76.81 | 77.42 | 484,644 | +0.83(+1.08%) |
Jun 06, 2005 | 76.03 | 77.33 | 75.55 | 76.59 | 354,163 | +0.66(+0.87%) |
Jun 03, 2005 | 76.03 | 76.90 | 75.36 | 75.93 | 376,098 | -0.30(-0.39%) |
Jun 02, 2005 | 76.70 | 76.95 | 75.84 | 76.23 | 572,489 | -0.26(-0.34%) |
Jun 01, 2005 | 76.44 | 76.81 | 75.89 | 76.50 | 617,288 | -0.09(-0.11%) |
May 31, 2005 | 74.87 | 76.62 | 74.77 | 76.58 | 1,253,731 | +2.00(+2.68%) |
May 27, 2005 | 74.30 | 74.66 | 74.04 | 74.58 | 430,886 | +0.37(+0.50%) |
May 26, 2005 | 73.30 | 74.71 | 72.97 | 74.22 | 863,420 | +1.87(+2.59%) |
May 25, 2005 | 73.46 | 73.46 | 71.37 | 72.34 | 440,052 | -0.74(-1.01%) |
May 24, 2005 | 73.49 | 73.55 | 72.68 | 73.08 | 503,799 | -0.41(-0.55%) |
May 23, 2005 | 72.24 | 73.98 | 72.11 | 73.49 | 1,013,056 | +1.85(+2.59%) |
May 20, 2005 | 71.47 | 71.65 | 71.00 | 71.63 | 211,426 | +0.21(+0.30%) |
May 19, 2005 | 70.93 | 71.55 | 70.70 | 71.42 | 312,763 | +0.42(+0.59%) |
May 18, 2005 | 69.04 | 71.33 | 69.04 | 71.00 | 670,119 | +1.80(+2.60%) |
May 17, 2005 | 69.47 | 69.62 | 68.86 | 69.20 | 467,857 | -0.21(-0.31%) |
May 16, 2005 | 69.65 | 69.73 | 68.17 | 69.42 | 729,335 | -0.22(-0.32%) |
May 13, 2005 | 71.12 | 71.13 | 69.52 | 69.64 | 391,546 | -1.34(-1.89%) |
May 12, 2005 | 71.56 | 71.95 | 70.69 | 70.98 | 328,108 | -0.76(-1.06%) |
May 11, 2005 | 71.18 | 72.13 | 70.81 | 71.74 | 301,744 | +0.61(+0.86%) |
May 10, 2005 | 70.84 | 71.47 | 70.59 | 71.13 | 301,847 | -0.10(-0.14%) |
May 09, 2005 | 70.36 | 71.45 | 69.70 | 71.22 | 351,897 | +0.86(+1.23%) |
May 06, 2005 | 70.20 | 70.75 | 69.04 | 70.36 | 410,804 | +0.17(+0.24%) |
May 05, 2005 | 68.51 | 70.59 | 68.41 | 70.20 | 634,074 | +1.93(+2.83%) |
May 04, 2005 | 67.44 | 68.48 | 66.92 | 68.26 | 590,924 | +1.34(+2.00%) |
May 03, 2005 | 67.96 | 68.06 | 66.81 | 66.92 | 395,974 | -1.04(-1.53%) |