Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 80.05 | 80.05 | 78.75 | 78.87 | 321,755 | -1.18(-1.48%) |
Jul 28, 2005 | 78.18 | 80.14 | 78.18 | 80.05 | 683,549 | +1.96(+2.51%) |
Jul 27, 2005 | 78.83 | 78.84 | 76.23 | 78.10 | 1,714,548 | -1.71(-2.14%) |
Jul 26, 2005 | 80.24 | 81.89 | 79.17 | 79.80 | 1,005,304 | -0.44(-0.54%) |
Jul 25, 2005 | 80.24 | 80.82 | 79.50 | 80.24 | 374,589 | -0.37(-0.46%) |
Jul 22, 2005 | 79.73 | 80.65 | 78.95 | 80.61 | 556,209 | +0.87(+1.09%) |
Jul 21, 2005 | 81.83 | 81.83 | 79.47 | 79.73 | 443,729 | -2.09(-2.56%) |
Jul 20, 2005 | 81.40 | 82.26 | 80.87 | 81.83 | 291,726 | +0.23(+0.29%) |
Jul 19, 2005 | 81.01 | 82.03 | 80.60 | 81.59 | 288,527 | +1.00(+1.24%) |
Jul 18, 2005 | 81.87 | 81.96 | 80.50 | 80.60 | 300,910 | -1.51(-1.84%) |
Jul 15, 2005 | 81.50 | 82.20 | 80.92 | 82.11 | 209,687 | +0.93(+1.15%) |
Jul 14, 2005 | 82.25 | 82.25 | 80.52 | 81.18 | 392,339 | -0.27(-0.33%) |
Jul 13, 2005 | 81.35 | 81.59 | 81.02 | 81.45 | 280,168 | -0.23(-0.28%) |
Jul 12, 2005 | 81.95 | 82.12 | 81.05 | 81.68 | 247,559 | -0.27(-0.33%) |
Jul 11, 2005 | 81.10 | 82.61 | 80.65 | 81.95 | 561,265 | +1.38(+1.71%) |
Jul 08, 2005 | 79.46 | 80.75 | 79.31 | 80.58 | 484,593 | +1.10(+1.39%) |
Jul 07, 2005 | 78.74 | 79.60 | 78.49 | 79.47 | 277,485 | +0.31(+0.39%) |
Jul 06, 2005 | 78.80 | 79.71 | 78.77 | 79.16 | 299,259 | +0.36(+0.46%) |
Jul 05, 2005 | 78.88 | 78.96 | 78.30 | 78.80 | 336,305 | -0.08(-0.10%) |
Jul 01, 2005 | 79.02 | 79.03 | 77.70 | 78.88 | 365,199 | -0.14(-0.17%) |
Jun 30, 2005 | 79.75 | 79.95 | 78.81 | 79.02 | 261,284 | -0.53(-0.67%) |
Jun 29, 2005 | 79.21 | 79.75 | 78.37 | 79.55 | 299,671 | +0.34(+0.43%) |
Jun 28, 2005 | 77.72 | 79.35 | 77.62 | 79.21 | 530,823 | +1.75(+2.26%) |
Jun 27, 2005 | 77.14 | 77.62 | 75.26 | 77.46 | 532,784 | +0.61(+0.79%) |
Jun 24, 2005 | 77.75 | 78.10 | 76.28 | 76.85 | 878,996 | -1.10(-1.41%) |
Jun 23, 2005 | 78.88 | 79.22 | 77.77 | 77.94 | 397,601 | -0.94(-1.19%) |
Jun 22, 2005 | 79.50 | 80.00 | 78.07 | 78.88 | 401,832 | -0.62(-0.78%) |
Jun 21, 2005 | 80.58 | 80.94 | 79.08 | 79.50 | 584,793 | -0.50(-0.63%) |
Jun 20, 2005 | 78.88 | 80.14 | 78.49 | 80.01 | 861,866 | +2.14(+2.75%) |
Jun 17, 2005 | 78.01 | 78.50 | 77.52 | 77.86 | 1,203,950 | +0.36(+0.46%) |
Jun 16, 2005 | 77.52 | 78.05 | 77.28 | 77.51 | 550,636 | -0.02(-0.03%) |
Jun 15, 2005 | 77.52 | 77.53 | 77.14 | 77.52 | 335,170 | +0.00(+0.00%) |
Jun 14, 2005 | 77.21 | 77.59 | 77.09 | 77.52 | 241,264 | +0.12(+0.15%) |
Jun 13, 2005 | 77.04 | 77.46 | 76.23 | 77.41 | 299,052 | +0.29(+0.38%) |
Jun 10, 2005 | 77.49 | 77.49 | 76.86 | 77.12 | 218,562 | -0.37(-0.48%) |
Jun 09, 2005 | 77.35 | 77.85 | 76.74 | 77.49 | 439,085 | +0.67(+0.87%) |
Jun 08, 2005 | 77.17 | 77.99 | 76.34 | 76.82 | 391,719 | -0.45(-0.58%) |
Jun 07, 2005 | 76.65 | 78.14 | 76.65 | 77.26 | 485,625 | +0.82(+1.08%) |
Jun 06, 2005 | 75.88 | 77.18 | 75.39 | 76.44 | 354,880 | +0.66(+0.87%) |
Jun 03, 2005 | 75.88 | 76.74 | 75.21 | 75.78 | 376,860 | -0.30(-0.39%) |
Jun 02, 2005 | 76.55 | 76.80 | 75.68 | 76.08 | 573,648 | -0.26(-0.34%) |
Jun 01, 2005 | 76.28 | 76.65 | 75.73 | 76.34 | 618,537 | -0.09(-0.11%) |
May 31, 2005 | 74.71 | 76.47 | 74.62 | 76.43 | 1,256,269 | +2.00(+2.68%) |
May 27, 2005 | 74.15 | 74.51 | 73.89 | 74.43 | 431,758 | +0.37(+0.50%) |
May 26, 2005 | 73.15 | 74.56 | 72.82 | 74.07 | 865,168 | +1.87(+2.59%) |
May 25, 2005 | 73.31 | 73.31 | 71.23 | 72.19 | 440,942 | -0.74(-1.01%) |
May 24, 2005 | 73.34 | 73.40 | 72.53 | 72.93 | 504,819 | -0.41(-0.55%) |
May 23, 2005 | 72.10 | 73.83 | 71.96 | 73.34 | 1,015,107 | +1.85(+2.59%) |
May 20, 2005 | 71.32 | 71.51 | 70.86 | 71.49 | 211,854 | +0.21(+0.30%) |
May 19, 2005 | 70.79 | 71.41 | 70.56 | 71.27 | 313,396 | +0.42(+0.59%) |
May 18, 2005 | 68.90 | 71.19 | 68.90 | 70.86 | 671,475 | +1.79(+2.60%) |
May 17, 2005 | 69.33 | 69.48 | 68.72 | 69.06 | 468,804 | -0.21(-0.31%) |
May 16, 2005 | 69.51 | 69.59 | 68.03 | 69.28 | 730,811 | -0.22(-0.32%) |
May 13, 2005 | 70.97 | 70.98 | 69.38 | 69.50 | 392,339 | -1.34(-1.89%) |
May 12, 2005 | 71.42 | 71.81 | 70.55 | 70.84 | 328,772 | -0.76(-1.06%) |
May 11, 2005 | 71.03 | 71.98 | 70.66 | 71.59 | 302,354 | +0.61(+0.86%) |
May 10, 2005 | 70.69 | 71.32 | 70.45 | 70.98 | 302,458 | -0.10(-0.14%) |
May 09, 2005 | 70.22 | 71.30 | 69.56 | 71.08 | 352,609 | +0.86(+1.23%) |
May 06, 2005 | 70.05 | 70.61 | 68.90 | 70.22 | 411,636 | +0.16(+0.24%) |
May 05, 2005 | 68.37 | 70.45 | 68.27 | 70.05 | 635,358 | +1.93(+2.83%) |
May 04, 2005 | 67.30 | 68.34 | 66.79 | 68.12 | 592,120 | +1.34(+2.00%) |
May 03, 2005 | 67.82 | 67.92 | 66.67 | 66.79 | 396,776 | -1.04(-1.53%) |