Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.97 | 69.97 | 69.75 | 69.86 | 154,727 | -0.22(-0.31%) |
Jul 28, 2005 | 69.86 | 70.10 | 69.86 | 70.08 | 588,258 | +0.21(+0.29%) |
Jul 27, 2005 | 69.82 | 69.93 | 69.81 | 69.88 | 115,316 | -0.04(-0.06%) |
Jul 26, 2005 | 69.80 | 69.92 | 69.80 | 69.92 | 164,945 | +0.08(+0.11%) |
Jul 25, 2005 | 69.84 | 69.99 | 69.73 | 69.84 | 142,174 | +0.00(+0.00%) |
Jul 22, 2005 | 69.84 | 69.97 | 69.71 | 69.84 | 182,608 | +0.10(+0.15%) |
Jul 21, 2005 | 69.98 | 69.99 | 69.73 | 69.74 | 197,059 | -0.36(-0.52%) |
Jul 20, 2005 | 69.88 | 70.14 | 69.82 | 70.10 | 232,383 | +0.12(+0.17%) |
Jul 19, 2005 | 69.95 | 70.08 | 69.94 | 69.99 | 185,819 | +0.03(+0.05%) |
Jul 18, 2005 | 70.04 | 70.07 | 69.90 | 69.95 | 108,455 | -0.12(-0.18%) |
Jul 15, 2005 | 70.01 | 70.08 | 69.97 | 70.08 | 162,902 | +0.03(+0.05%) |
Jul 14, 2005 | 70.12 | 70.14 | 69.92 | 70.04 | 203,919 | +0.00(+0.00%) |
Jul 13, 2005 | 70.08 | 70.08 | 69.93 | 70.04 | 366,530 | -0.10(-0.14%) |
Jul 12, 2005 | 70.21 | 70.21 | 70.07 | 70.14 | 186,695 | -0.03(-0.05%) |
Jul 11, 2005 | 70.00 | 70.20 | 69.98 | 70.17 | 206,985 | +0.01(+0.01%) |
Jul 08, 2005 | 70.28 | 70.36 | 70.14 | 70.17 | 337,336 | -0.12(-0.17%) |
Jul 07, 2005 | 70.35 | 70.44 | 70.22 | 70.28 | 242,455 | +0.09(+0.13%) |
Jul 06, 2005 | 70.21 | 70.26 | 70.11 | 70.19 | 333,832 | +0.11(+0.16%) |
Jul 05, 2005 | 70.11 | 70.22 | 70.00 | 70.08 | 206,693 | -0.26(-0.37%) |
Jul 01, 2005 | 70.52 | 70.54 | 70.22 | 70.34 | 179,688 | -0.48(-0.68%) |
Jun 30, 2005 | 70.69 | 70.82 | 70.56 | 70.82 | 179,542 | +0.23(+0.32%) |
Jun 29, 2005 | 70.80 | 70.80 | 70.49 | 70.60 | 243,477 | -0.03(-0.05%) |
Jun 28, 2005 | 70.73 | 70.80 | 70.62 | 70.63 | 136,919 | -0.21(-0.29%) |
Jun 27, 2005 | 70.83 | 70.88 | 70.75 | 70.84 | 290,041 | +0.05(+0.08%) |
Jun 24, 2005 | 70.80 | 70.81 | 70.64 | 70.78 | 249,608 | +0.11(+0.16%) |
Jun 23, 2005 | 70.66 | 70.72 | 70.57 | 70.67 | 165,529 | -0.07(-0.10%) |
Jun 22, 2005 | 70.60 | 70.75 | 70.36 | 70.74 | 104,514 | +0.30(+0.43%) |
Jun 21, 2005 | 70.34 | 70.44 | 70.16 | 70.44 | 109,623 | +0.29(+0.41%) |
Jun 20, 2005 | 70.23 | 70.29 | 70.09 | 70.15 | 105,536 | -0.16(-0.22%) |
Jun 17, 2005 | 70.23 | 70.33 | 70.15 | 70.31 | 111,082 | +0.00(+0.00%) |
Jun 16, 2005 | 70.22 | 70.33 | 70.12 | 70.31 | 130,642 | +0.21(+0.30%) |
Jun 15, 2005 | 70.13 | 70.17 | 70.01 | 70.10 | 154,436 | -0.04(-0.06%) |
Jun 14, 2005 | 70.21 | 70.21 | 70.06 | 70.14 | 189,468 | -0.09(-0.13%) |
Jun 13, 2005 | 70.27 | 70.28 | 70.09 | 70.23 | 128,307 | -0.06(-0.09%) |
Jun 10, 2005 | 70.47 | 70.47 | 70.23 | 70.29 | 113,418 | -0.27(-0.39%) |
Jun 09, 2005 | 70.52 | 70.58 | 70.26 | 70.56 | 156,771 | -0.01(-0.01%) |
Jun 08, 2005 | 70.69 | 70.71 | 70.54 | 70.57 | 160,420 | -0.13(-0.19%) |
Jun 07, 2005 | 70.70 | 70.72 | 70.59 | 70.70 | 225,377 | +0.19(+0.26%) |
Jun 06, 2005 | 70.52 | 70.58 | 70.43 | 70.51 | 152,100 | +0.01(+0.02%) |
Jun 03, 2005 | 70.86 | 70.88 | 70.46 | 70.50 | 103,200 | -0.18(-0.25%) |
Jun 02, 2005 | 70.70 | 70.71 | 70.58 | 70.68 | 393,826 | -0.05(-0.07%) |
Jun 01, 2005 | 70.35 | 70.73 | 70.28 | 70.73 | 389,593 | +0.28(+0.40%) |
May 31, 2005 | 70.43 | 70.49 | 70.29 | 70.45 | 95,464 | +0.19(+0.27%) |
May 27, 2005 | 70.28 | 70.38 | 70.16 | 70.25 | 204,941 | -0.05(-0.07%) |
May 26, 2005 | 70.25 | 70.33 | 70.13 | 70.30 | 101,448 | -0.01(-0.01%) |
May 25, 2005 | 70.45 | 70.45 | 70.22 | 70.31 | 149,619 | -0.01(-0.02%) |
May 24, 2005 | 70.31 | 70.36 | 70.16 | 70.32 | 118,965 | +0.12(+0.18%) |
May 23, 2005 | 70.02 | 70.21 | 70.01 | 70.20 | 152,246 | +0.23(+0.33%) |
May 20, 2005 | 70.09 | 70.09 | 69.88 | 69.97 | 165,821 | -0.08(-0.12%) |
May 19, 2005 | 70.10 | 70.13 | 69.90 | 70.05 | 93,712 | -0.17(-0.24%) |
May 18, 2005 | 70.15 | 70.25 | 70.04 | 70.22 | 482,867 | +0.18(+0.26%) |
May 17, 2005 | 70.06 | 70.11 | 69.96 | 70.04 | 145,093 | +0.08(+0.12%) |
May 16, 2005 | 70.06 | 70.09 | 69.93 | 69.95 | 120,862 | -0.10(-0.15%) |
May 13, 2005 | 70.06 | 70.11 | 69.96 | 70.06 | 77,218 | +0.07(+0.10%) |
May 12, 2005 | 69.77 | 69.99 | 69.64 | 69.99 | 122,176 | +0.16(+0.24%) |
May 11, 2005 | 69.90 | 69.97 | 69.70 | 69.82 | 110,791 | +0.12(+0.17%) |
May 10, 2005 | 69.79 | 69.84 | 69.58 | 69.71 | 195,161 | +0.08(+0.11%) |
May 09, 2005 | 69.62 | 69.64 | 69.54 | 69.63 | 102,616 | -0.05(-0.08%) |
May 06, 2005 | 69.76 | 69.77 | 69.56 | 69.69 | 102,178 | -0.26(-0.37%) |
May 05, 2005 | 69.95 | 70.08 | 69.81 | 69.95 | 126,117 | +0.05(+0.07%) |
May 04, 2005 | 69.82 | 69.94 | 69.64 | 69.90 | 93,274 | +0.08(+0.11%) |
May 03, 2005 | 69.93 | 69.93 | 69.64 | 69.82 | 1,033,611 | -0.05(-0.07%) |