Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 106.25 | 106.25 | 106.25 | 106.25 | 1,600 | +0.00(+0.00%) |
Jul 28, 2005 | 106.25 | 106.25 | 106.25 | 106.25 | 500 | +0.75(+0.71%) |
Jul 27, 2005 | 105.50 | 105.50 | 105.50 | 105.50 | 300 | -1.40(-1.31%) |
Jul 26, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 500 | +0.00(+0.00%) |
Jul 25, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 500 | +0.55(+0.52%) |
Jul 22, 2005 | 106.35 | 107.25 | 106.35 | 106.35 | 1,162 | +0.00(+0.00%) |
Jul 21, 2005 | 106.35 | 107.25 | 106.35 | 106.35 | 1,162 | -0.65(-0.61%) |
Jul 20, 2005 | 107.00 | 107.00 | 106.50 | 107.00 | 5,280 | +0.00(+0.00%) |
Jul 19, 2005 | 107.00 | 107.00 | 106.50 | 107.00 | 5,280 | +0.90(+0.85%) |
Jul 18, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 106 | +0.00(+0.00%) |
Jul 14, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 106 | +0.00(+0.00%) |
Jul 13, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 106 | +0.00(+0.00%) |
Jul 12, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 106 | +0.00(+0.00%) |
Jul 11, 2005 | 106.10 | 106.10 | 106.10 | 106.10 | 106 | -0.70(-0.66%) |
Jul 08, 2005 | 106.80 | 106.80 | 106.80 | 106.80 | 117 | -1.45(-1.34%) |
Jul 07, 2005 | 108.25 | 108.65 | 108.25 | 108.25 | 3,290 | -3.00(-2.70%) |
Jul 06, 2005 | 111.25 | 111.25 | 111.25 | 111.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 111.25 | 111.25 | 111.25 | 111.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 111.25 | 111.25 | 111.25 | 111.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 111.25 | 111.25 | 111.25 | 111.25 | 736 | +0.00(+0.00%) |
Jun 29, 2005 | 111.25 | 111.25 | 111.25 | 111.25 | 736 | +0.00(+0.00%) |
Jun 28, 2005 | 111.25 | 113.10 | 111.25 | 111.25 | 341 | +0.00(+0.00%) |
Jun 27, 2005 | 111.25 | 113.10 | 111.25 | 111.25 | 341 | +0.00(+0.00%) |
Jun 24, 2005 | 111.25 | 113.10 | 111.25 | 111.25 | 341 | +1.75(+1.60%) |
Jun 23, 2005 | 109.50 | 109.50 | 109.50 | 109.50 | 263 | +0.00(+0.00%) |
Jun 22, 2005 | 109.50 | 109.50 | 109.50 | 109.50 | 263 | -0.25(-0.23%) |
Jun 21, 2005 | 109.75 | 109.80 | 109.75 | 109.75 | 3,615 | +0.00(+0.00%) |
Jun 20, 2005 | 109.75 | 109.80 | 109.75 | 109.75 | 3,615 | +0.55(+0.50%) |
Jun 17, 2005 | 109.20 | 109.20 | 109.20 | 109.20 | 279 | -1.30(-1.18%) |
Jun 16, 2005 | 110.50 | 110.50 | 110.50 | 110.50 | 250 | +1.75(+1.61%) |
Jun 15, 2005 | 108.75 | 108.75 | 108.75 | 108.75 | 150 | -0.25(-0.23%) |
Jun 14, 2005 | 109.00 | 109.00 | 109.00 | 109.00 | 398 | +0.00(+0.00%) |
Jun 13, 2005 | 109.00 | 112.00 | 109.00 | 109.00 | 521 | -0.50(-0.46%) |
Jun 10, 2005 | 109.50 | 110.50 | 109.50 | 109.50 | 617 | +0.00(+0.00%) |
Jun 09, 2005 | 109.50 | 110.50 | 109.50 | 109.50 | 617 | +0.00(+0.00%) |
Jun 08, 2005 | 109.50 | 110.50 | 109.50 | 109.50 | 617 | -1.07(-0.97%) |
Jun 07, 2005 | 110.57 | 110.75 | 110.57 | 110.57 | 457 | +1.07(+0.98%) |
Jun 06, 2005 | 109.50 | 109.50 | 109.50 | 109.50 | 1,310 | +0.00(+0.00%) |
Jun 03, 2005 | 109.50 | 109.50 | 109.50 | 109.50 | 1,310 | -1.00(-0.90%) |
Jun 02, 2005 | 110.50 | 110.50 | 110.50 | 110.50 | 354 | +0.00(+0.00%) |
Jun 01, 2005 | 110.50 | 110.50 | 110.50 | 110.50 | 354 | -1.25(-1.12%) |
May 31, 2005 | 111.75 | 111.75 | 111.50 | 111.75 | 552 | +0.00(+0.00%) |
May 27, 2005 | 111.75 | 111.75 | 111.50 | 111.75 | 552 | +2.05(+1.87%) |
May 26, 2005 | 109.70 | 109.70 | 109.70 | 109.70 | 152 | +0.70(+0.64%) |
May 25, 2005 | 109.00 | 109.00 | 109.00 | 109.00 | 235 | +0.00(+0.00%) |
May 24, 2005 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | -0.25(-0.23%) |
May 23, 2005 | 109.25 | 109.25 | 109.25 | 109.25 | 126 | -1.45(-1.31%) |
May 20, 2005 | 110.70 | 110.70 | 110.70 | 110.70 | 384 | +0.00(+0.00%) |
May 19, 2005 | 110.70 | 110.70 | 110.70 | 110.70 | 384 | -8.05(-6.78%) |
May 17, 2005 | 118.75 | 118.75 | 118.75 | 118.75 | 293 | +0.00(+0.00%) |
May 16, 2005 | 118.75 | 118.75 | 118.75 | 118.75 | 293 | +0.00(+0.00%) |
May 13, 2005 | 118.75 | 118.75 | 118.75 | 118.75 | 293 | +0.00(+0.00%) |
May 12, 2005 | 118.75 | 118.75 | 118.75 | 118.75 | 293 | -5.25(-4.23%) |
May 11, 2005 | 124.00 | 124.00 | 123.00 | 124.00 | 250 | +2.00(+1.64%) |
May 10, 2005 | 122.00 | 122.00 | 122.00 | 122.00 | 362 | +0.00(+0.00%) |
May 09, 2005 | 122.00 | 122.00 | 122.00 | 122.00 | 362 | +2.92(+2.46%) |
May 06, 2005 | 119.08 | 119.08 | 119.08 | 119.08 | 1,500 | +0.00(+0.00%) |
May 05, 2005 | 119.08 | 119.08 | 119.08 | 119.08 | 1,500 | +0.00(+0.00%) |
May 04, 2005 | 119.08 | 119.08 | 119.08 | 119.08 | 1,500 | +0.00(+0.00%) |
May 03, 2005 | 119.08 | 119.08 | 119.08 | 119.08 | 1,500 | +0.00(+0.00%) |