Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.16 | 69.37 | 68.87 | 69.05 | 213,631 | -0.24(-0.35%) |
Jul 28, 2005 | 69.00 | 69.60 | 68.76 | 69.30 | 470,010 | +0.39(+0.56%) |
Jul 27, 2005 | 69.34 | 69.63 | 68.21 | 68.91 | 1,248,438 | -0.58(-0.84%) |
Jul 26, 2005 | 69.49 | 69.64 | 69.09 | 69.49 | 236,863 | -0.14(-0.19%) |
Jul 25, 2005 | 70.12 | 70.31 | 69.15 | 69.62 | 536,298 | -0.42(-0.59%) |
Jul 22, 2005 | 70.62 | 70.62 | 69.42 | 70.04 | 741,153 | -0.55(-0.78%) |
Jul 21, 2005 | 71.09 | 71.18 | 70.39 | 70.59 | 765,831 | -0.65(-0.91%) |
Jul 20, 2005 | 70.12 | 71.38 | 69.85 | 71.24 | 467,841 | +0.93(+1.32%) |
Jul 19, 2005 | 69.73 | 70.36 | 69.72 | 70.31 | 611,364 | +0.69(+0.99%) |
Jul 18, 2005 | 69.63 | 69.79 | 69.18 | 69.62 | 519,158 | -0.06(-0.08%) |
Jul 15, 2005 | 70.10 | 70.94 | 69.45 | 69.68 | 510,072 | -0.66(-0.94%) |
Jul 14, 2005 | 69.96 | 70.70 | 69.96 | 70.34 | 446,674 | +0.62(+0.89%) |
Jul 13, 2005 | 69.73 | 70.00 | 69.34 | 69.72 | 310,896 | -0.21(-0.30%) |
Jul 12, 2005 | 69.52 | 70.11 | 69.25 | 69.93 | 310,689 | +0.45(+0.64%) |
Jul 11, 2005 | 68.38 | 69.63 | 68.38 | 69.49 | 402,275 | +1.31(+1.92%) |
Jul 08, 2005 | 67.79 | 68.56 | 67.36 | 68.18 | 674,142 | +0.30(+0.44%) |
Jul 07, 2005 | 66.34 | 67.98 | 66.29 | 67.88 | 424,991 | +0.46(+0.69%) |
Jul 06, 2005 | 67.79 | 67.88 | 67.24 | 67.42 | 449,049 | -0.33(-0.49%) |
Jul 05, 2005 | 67.02 | 67.78 | 67.00 | 67.75 | 407,954 | +0.51(+0.76%) |
Jul 01, 2005 | 66.24 | 67.23 | 66.24 | 67.23 | 356,327 | +1.06(+1.60%) |
Jun 30, 2005 | 67.07 | 67.12 | 66.17 | 66.18 | 335,367 | -0.66(-0.99%) |
Jun 29, 2005 | 66.78 | 67.01 | 66.32 | 66.84 | 359,322 | -0.07(-0.10%) |
Jun 28, 2005 | 65.18 | 66.90 | 65.18 | 66.90 | 644,715 | +1.72(+2.64%) |
Jun 27, 2005 | 65.03 | 65.32 | 64.85 | 65.18 | 542,597 | -0.15(-0.22%) |
Jun 24, 2005 | 62.85 | 65.37 | 62.84 | 65.32 | 1,498,105 | +2.47(+3.93%) |
Jun 23, 2005 | 63.87 | 63.87 | 62.81 | 62.85 | 621,070 | -0.94(-1.47%) |
Jun 22, 2005 | 63.73 | 64.11 | 63.39 | 63.79 | 273,518 | +0.15(+0.23%) |
Jun 21, 2005 | 64.31 | 64.65 | 63.53 | 63.65 | 393,809 | -0.71(-1.10%) |
Jun 20, 2005 | 64.99 | 64.99 | 64.07 | 64.36 | 276,822 | -0.73(-1.12%) |
Jun 17, 2005 | 64.79 | 65.08 | 64.26 | 65.08 | 256,894 | +0.29(+0.45%) |
Jun 16, 2005 | 64.53 | 64.82 | 64.30 | 64.79 | 208,262 | +0.27(+0.42%) |
Jun 15, 2005 | 65.08 | 65.10 | 64.30 | 64.52 | 273,105 | -0.40(-0.61%) |
Jun 14, 2005 | 64.87 | 65.21 | 64.60 | 64.92 | 163,347 | +0.05(+0.07%) |
Jun 13, 2005 | 65.08 | 65.37 | 64.73 | 64.87 | 220,033 | -0.19(-0.30%) |
Jun 10, 2005 | 65.08 | 65.32 | 64.94 | 65.06 | 154,054 | -0.07(-0.10%) |
Jun 09, 2005 | 64.39 | 65.44 | 64.06 | 65.13 | 316,162 | +0.82(+1.28%) |
Jun 08, 2005 | 65.09 | 65.28 | 64.28 | 64.31 | 209,914 | -0.78(-1.21%) |
Jun 07, 2005 | 65.57 | 65.86 | 65.00 | 65.09 | 223,750 | -0.38(-0.58%) |
Jun 06, 2005 | 65.05 | 65.49 | 64.86 | 65.47 | 267,736 | +0.43(+0.66%) |
Jun 03, 2005 | 65.18 | 65.55 | 64.82 | 65.04 | 283,121 | -0.13(-0.19%) |
Jun 02, 2005 | 64.86 | 65.21 | 64.60 | 65.17 | 261,954 | +0.20(+0.31%) |
Jun 01, 2005 | 64.36 | 65.35 | 64.31 | 64.97 | 345,073 | +0.37(+0.57%) |
May 31, 2005 | 64.15 | 64.84 | 63.87 | 64.60 | 143,006 | +0.44(+0.68%) |
May 27, 2005 | 64.21 | 64.31 | 63.97 | 64.16 | 181,416 | +0.09(+0.14%) |
May 26, 2005 | 63.39 | 64.25 | 63.39 | 64.08 | 801,247 | +0.69(+1.08%) |
May 25, 2005 | 63.92 | 63.95 | 63.19 | 63.39 | 337,535 | -0.52(-0.82%) |
May 24, 2005 | 63.19 | 64.02 | 62.81 | 63.91 | 411,052 | +0.72(+1.13%) |
May 23, 2005 | 62.81 | 63.32 | 62.65 | 63.19 | 431,393 | +0.29(+0.46%) |
May 20, 2005 | 62.85 | 63.04 | 62.31 | 62.90 | 128,757 | -0.01(-0.02%) |
May 19, 2005 | 62.76 | 63.19 | 62.47 | 62.91 | 1,020,041 | +0.06(+0.09%) |
May 18, 2005 | 61.40 | 63.00 | 61.40 | 62.85 | 616,526 | +1.66(+2.71%) |
May 17, 2005 | 61.06 | 61.27 | 60.01 | 61.20 | 512,550 | -0.11(-0.17%) |
May 16, 2005 | 59.56 | 61.31 | 59.52 | 61.31 | 348,377 | +1.69(+2.83%) |
May 13, 2005 | 60.02 | 60.05 | 59.13 | 59.62 | 394,222 | -0.27(-0.45%) |
May 12, 2005 | 60.83 | 61.41 | 59.84 | 59.89 | 726,698 | -0.94(-1.54%) |
May 11, 2005 | 60.93 | 61.03 | 60.43 | 60.83 | 831,087 | +0.00(+0.00%) |
May 10, 2005 | 61.26 | 61.26 | 60.58 | 60.83 | 421,377 | -0.57(-0.93%) |
May 09, 2005 | 60.98 | 61.45 | 60.72 | 61.40 | 405,889 | +0.43(+0.70%) |
May 06, 2005 | 61.74 | 61.77 | 60.85 | 60.98 | 438,621 | -0.62(-1.01%) |
May 05, 2005 | 62.08 | 62.15 | 60.92 | 61.60 | 503,670 | -0.57(-0.92%) |
May 04, 2005 | 60.24 | 62.20 | 60.24 | 62.17 | 964,801 | +2.12(+3.53%) |
May 03, 2005 | 60.68 | 60.97 | 59.68 | 60.05 | 465,570 | -0.52(-0.86%) |