Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 85.71 | 85.78 | 84.16 | 84.19 | 2,665,269 | -1.72(-2.00%) |
Jul 28, 2005 | 85.54 | 86.09 | 84.68 | 85.91 | 2,990,417 | +0.41(+0.48%) |
Jul 27, 2005 | 84.56 | 85.52 | 84.04 | 85.50 | 3,050,033 | +1.12(+1.33%) |
Jul 26, 2005 | 85.02 | 85.16 | 84.26 | 84.38 | 2,554,077 | -0.47(-0.55%) |
Jul 25, 2005 | 85.44 | 85.96 | 84.84 | 84.85 | 2,391,057 | -0.63(-0.74%) |
Jul 22, 2005 | 84.55 | 85.57 | 84.35 | 85.49 | 3,017,097 | +0.69(+0.81%) |
Jul 21, 2005 | 85.58 | 85.88 | 84.51 | 84.80 | 5,006,539 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.15 | 84.39 | 85.86 | 5,210,410 | -0.09(-0.10%) |
Jul 19, 2005 | 85.11 | 86.07 | 85.09 | 85.95 | 4,634,923 | +1.16(+1.37%) |
Jul 18, 2005 | 84.56 | 85.13 | 84.20 | 84.79 | 3,431,352 | -0.20(-0.24%) |
Jul 15, 2005 | 84.80 | 85.22 | 84.42 | 84.99 | 3,789,053 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.54 | 84.77 | 85.03 | 4,787,603 | +0.43(+0.51%) |
Jul 13, 2005 | 84.07 | 84.96 | 84.00 | 84.60 | 4,966,454 | +0.60(+0.71%) |
Jul 12, 2005 | 83.82 | 85.13 | 83.82 | 84.00 | 5,595,558 | -0.05(-0.07%) |
Jul 11, 2005 | 82.77 | 84.18 | 82.74 | 84.06 | 5,668,707 | +1.30(+1.57%) |
Jul 08, 2005 | 81.55 | 82.91 | 81.22 | 82.76 | 4,074,754 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.63 | 79.92 | 81.55 | 5,425,899 | +0.43(+0.53%) |
Jul 06, 2005 | 80.71 | 81.52 | 80.71 | 81.11 | 5,492,920 | +0.29(+0.36%) |
Jul 05, 2005 | 80.10 | 81.23 | 80.03 | 80.82 | 3,175,905 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.46 | 3,106,587 | +0.54(+0.68%) |
Jun 30, 2005 | 80.90 | 81.04 | 79.72 | 79.92 | 3,909,563 | -0.60(-0.75%) |
Jun 29, 2005 | 81.63 | 81.82 | 80.38 | 80.52 | 4,121,350 | -0.92(-1.13%) |
Jun 28, 2005 | 81.08 | 82.22 | 80.92 | 81.44 | 4,448,796 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.90 | 80.84 | 4,023,435 | -0.37(-0.45%) |
Jun 24, 2005 | 80.03 | 81.23 | 79.85 | 81.21 | 6,666,747 | +1.29(+1.62%) |
Jun 23, 2005 | 80.14 | 80.79 | 79.82 | 79.92 | 4,924,326 | -0.35(-0.44%) |
Jun 22, 2005 | 80.43 | 81.00 | 80.17 | 80.27 | 4,550,285 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.31 | 80.34 | 80.40 | 4,732,710 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.35 | 80.42 | 80.88 | 4,775,093 | -0.43(-0.53%) |
Jun 17, 2005 | 80.49 | 81.65 | 80.14 | 81.31 | 7,984,062 | +0.90(+1.12%) |
Jun 16, 2005 | 77.32 | 80.92 | 77.32 | 80.41 | 13,184,133 | +2.71(+3.49%) |
Jun 15, 2005 | 77.24 | 78.04 | 76.62 | 77.70 | 7,811,084 | +0.70(+0.91%) |
Jun 14, 2005 | 78.06 | 78.47 | 76.96 | 77.00 | 5,984,536 | -0.75(-0.97%) |
Jun 13, 2005 | 77.38 | 78.15 | 77.09 | 77.75 | 5,660,920 | +0.16(+0.21%) |
Jun 10, 2005 | 78.44 | 78.44 | 77.30 | 77.59 | 2,398,844 | -0.70(-0.90%) |
Jun 09, 2005 | 77.43 | 78.62 | 77.24 | 78.29 | 5,222,666 | +1.25(+1.63%) |
Jun 08, 2005 | 77.63 | 77.73 | 77.04 | 77.04 | 3,855,818 | -0.04(-0.05%) |
Jun 07, 2005 | 77.24 | 77.92 | 76.99 | 77.08 | 4,767,178 | -0.02(-0.02%) |
Jun 06, 2005 | 75.79 | 77.38 | 75.54 | 77.10 | 4,314,753 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.87 | 75.72 | 76.22 | 4,238,030 | -0.29(-0.38%) |
Jun 02, 2005 | 76.77 | 77.14 | 76.16 | 76.51 | 5,075,602 | -0.76(-0.98%) |
Jun 01, 2005 | 76.30 | 78.16 | 75.76 | 77.27 | 8,311,253 | +0.89(+1.17%) |
May 31, 2005 | 74.41 | 76.43 | 74.22 | 76.38 | 9,813,802 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.96 | 74.54 | 74.81 | 8,589,422 | -0.86(-1.14%) |
May 26, 2005 | 76.81 | 76.89 | 75.23 | 75.67 | 10,230,737 | -0.51(-0.67%) |
May 25, 2005 | 78.10 | 78.10 | 76.16 | 76.18 | 8,541,167 | -1.83(-2.34%) |
May 24, 2005 | 78.73 | 78.73 | 77.32 | 78.00 | 5,257,772 | -0.87(-1.10%) |
May 23, 2005 | 79.63 | 79.63 | 78.57 | 78.87 | 4,731,305 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.98 | 79.18 | 4,462,327 | +0.75(+0.96%) |
May 19, 2005 | 77.73 | 78.73 | 77.73 | 78.43 | 4,920,624 | +0.42(+0.54%) |
May 18, 2005 | 77.16 | 78.31 | 77.16 | 78.00 | 6,700,066 | +0.96(+1.25%) |
May 17, 2005 | 76.38 | 77.25 | 76.18 | 77.04 | 6,888,618 | -0.05(-0.07%) |
May 16, 2005 | 76.63 | 77.78 | 76.61 | 77.10 | 6,278,790 | +0.47(+0.61%) |
May 13, 2005 | 78.49 | 78.49 | 75.53 | 76.63 | 11,732,264 | -1.88(-2.39%) |
May 12, 2005 | 81.08 | 81.26 | 77.82 | 78.51 | 9,530,271 | -2.77(-3.40%) |
May 11, 2005 | 80.33 | 81.50 | 79.88 | 81.27 | 6,551,598 | +1.28(+1.61%) |
May 10, 2005 | 81.64 | 81.68 | 79.75 | 79.99 | 8,141,338 | -2.66(-3.21%) |
May 09, 2005 | 81.84 | 82.67 | 81.64 | 82.64 | 4,665,561 | +0.64(+0.78%) |
May 06, 2005 | 82.84 | 83.17 | 81.86 | 82.00 | 4,874,156 | -0.49(-0.59%) |
May 05, 2005 | 83.66 | 84.04 | 81.91 | 82.49 | 6,037,259 | -0.76(-0.91%) |
May 04, 2005 | 82.41 | 83.93 | 81.98 | 83.25 | 6,645,555 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.17 | 80.72 | 81.76 | 7,175,086 | -0.07(-0.09%) |