Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.13 | 69.40 | 68.67 | 69.13 | 9,627 | +0.36(+0.53%) |
Jul 28, 2005 | 67.68 | 68.77 | 67.45 | 68.77 | 6,606 | +1.45(+2.15%) |
Jul 27, 2005 | 67.95 | 68.13 | 66.69 | 67.32 | 10,989 | -0.45(-0.67%) |
Jul 26, 2005 | 67.41 | 68.22 | 66.96 | 67.77 | 4,437 | +0.36(+0.54%) |
Jul 25, 2005 | 68.49 | 68.86 | 66.87 | 67.41 | 15,714 | -1.17(-1.71%) |
Jul 22, 2005 | 66.60 | 68.58 | 66.14 | 68.58 | 7,425 | +2.17(+3.27%) |
Jul 21, 2005 | 67.95 | 68.13 | 66.33 | 66.42 | 10,789 | -1.45(-2.13%) |
Jul 20, 2005 | 67.14 | 68.31 | 65.51 | 67.86 | 26,283 | +0.27(+0.40%) |
Jul 19, 2005 | 66.69 | 67.68 | 66.51 | 67.59 | 13,302 | +1.17(+1.77%) |
Jul 18, 2005 | 68.95 | 69.04 | 66.23 | 66.42 | 36,320 | -2.53(-3.67%) |
Jul 15, 2005 | 69.67 | 69.85 | 68.95 | 68.95 | 38,102 | -0.63(-0.91%) |
Jul 14, 2005 | 70.03 | 71.48 | 69.13 | 69.58 | 23,118 | -0.36(-0.52%) |
Jul 13, 2005 | 71.57 | 71.84 | 69.94 | 69.94 | 11,431 | -1.63(-2.27%) |
Jul 12, 2005 | 69.49 | 71.57 | 68.95 | 71.57 | 33,487 | +2.08(+2.99%) |
Jul 11, 2005 | 69.31 | 69.67 | 68.95 | 69.49 | 17,031 | +0.36(+0.52%) |
Jul 08, 2005 | 68.31 | 69.22 | 68.04 | 69.13 | 13,423 | +0.81(+1.19%) |
Jul 07, 2005 | 65.06 | 68.31 | 65.06 | 68.31 | 39,972 | +2.35(+3.56%) |
Jul 06, 2005 | 64.25 | 66.23 | 64.25 | 65.96 | 67,196 | +1.63(+2.53%) |
Jul 05, 2005 | 61.72 | 64.43 | 61.72 | 64.34 | 45,993 | +2.71(+4.40%) |
Jul 01, 2005 | 61.36 | 61.63 | 60.72 | 61.63 | 8,543 | +0.54(+0.89%) |
Jun 30, 2005 | 60.72 | 61.72 | 60.36 | 61.08 | 22,354 | +0.54(+0.90%) |
Jun 29, 2005 | 60.00 | 60.54 | 59.46 | 60.54 | 14,873 | +0.72(+1.21%) |
Jun 28, 2005 | 58.92 | 60.09 | 58.64 | 59.82 | 27,412 | +1.08(+1.85%) |
Jun 27, 2005 | 62.17 | 62.17 | 57.65 | 58.73 | 21,613 | -3.61(-5.80%) |
Jun 24, 2005 | 61.99 | 62.35 | 60.99 | 62.35 | 35,103 | +0.18(+0.29%) |
Jun 23, 2005 | 62.26 | 63.25 | 61.90 | 62.17 | 21,303 | -0.27(-0.43%) |
Jun 22, 2005 | 62.17 | 62.80 | 62.08 | 62.44 | 14,530 | +0.72(+1.17%) |
Jun 21, 2005 | 61.90 | 62.08 | 61.17 | 61.72 | 7,757 | -0.18(-0.29%) |
Jun 20, 2005 | 61.17 | 62.35 | 60.90 | 61.90 | 17,009 | +0.45(+0.74%) |
Jun 17, 2005 | 61.63 | 61.81 | 60.72 | 61.45 | 22,575 | +0.72(+1.19%) |
Jun 16, 2005 | 61.54 | 62.08 | 60.45 | 60.72 | 46,668 | -0.72(-1.18%) |
Jun 15, 2005 | 60.54 | 61.45 | 60.00 | 61.45 | 125,805 | +0.72(+1.19%) |
Jun 14, 2005 | 58.55 | 60.72 | 58.37 | 60.72 | 18,437 | +1.90(+3.23%) |
Jun 13, 2005 | 59.64 | 59.91 | 58.73 | 58.83 | 32,037 | -1.08(-1.81%) |
Jun 10, 2005 | 61.27 | 61.76 | 59.64 | 59.91 | 17,983 | -1.54(-2.50%) |
Jun 09, 2005 | 61.54 | 62.62 | 61.08 | 61.45 | 37,416 | +0.00(+0.00%) |
Jun 08, 2005 | 62.53 | 63.25 | 61.36 | 61.45 | 51,969 | -1.17(-1.88%) |
Jun 07, 2005 | 63.61 | 64.34 | 62.26 | 62.62 | 29,293 | -0.90(-1.42%) |
Jun 06, 2005 | 62.89 | 63.61 | 62.53 | 63.52 | 8,122 | +0.63(+1.01%) |
Jun 03, 2005 | 64.52 | 65.42 | 61.45 | 62.89 | 46,015 | -1.72(-2.66%) |
Jun 02, 2005 | 64.88 | 65.78 | 64.61 | 64.61 | 36,907 | -0.54(-0.83%) |
Jun 01, 2005 | 65.15 | 66.60 | 65.06 | 65.15 | 14,696 | -0.18(-0.28%) |
May 31, 2005 | 66.51 | 67.59 | 65.33 | 65.33 | 18,481 | -0.99(-1.50%) |
May 27, 2005 | 65.78 | 66.87 | 65.78 | 66.33 | 49,003 | +0.27(+0.41%) |
May 26, 2005 | 65.24 | 67.14 | 65.24 | 66.05 | 25,907 | +0.54(+0.83%) |
May 25, 2005 | 66.96 | 67.50 | 64.97 | 65.51 | 18,204 | -1.54(-2.29%) |
May 24, 2005 | 65.78 | 68.04 | 65.78 | 67.05 | 36,176 | +0.99(+1.50%) |
May 23, 2005 | 66.69 | 67.23 | 65.87 | 66.05 | 69,797 | -0.72(-1.08%) |
May 20, 2005 | 67.05 | 67.32 | 66.60 | 66.78 | 27,290 | -0.45(-0.67%) |
May 19, 2005 | 67.41 | 68.22 | 66.78 | 67.23 | 179,611 | -0.45(-0.67%) |
May 18, 2005 | 68.31 | 68.67 | 67.14 | 67.68 | 26,139 | -0.36(-0.53%) |
May 17, 2005 | 67.32 | 68.31 | 66.42 | 68.04 | 19,322 | +0.72(+1.07%) |
May 16, 2005 | 65.15 | 68.04 | 65.15 | 67.32 | 181,150 | +2.17(+3.33%) |
May 13, 2005 | 65.51 | 65.51 | 64.43 | 65.15 | 11,199 | -0.36(-0.55%) |
May 12, 2005 | 65.24 | 66.14 | 65.15 | 65.51 | 9,926 | +0.27(+0.42%) |
May 11, 2005 | 66.87 | 66.96 | 65.24 | 65.24 | 10,801 | -1.27(-1.90%) |
May 10, 2005 | 68.31 | 68.49 | 66.23 | 66.51 | 10,103 | -1.81(-2.65%) |
May 09, 2005 | 69.13 | 69.31 | 68.22 | 68.31 | 7,702 | -1.17(-1.69%) |
May 06, 2005 | 69.85 | 69.85 | 68.95 | 69.49 | 11,686 | +0.09(+0.13%) |
May 05, 2005 | 68.67 | 70.03 | 68.40 | 69.40 | 8,842 | +0.81(+1.19%) |
May 04, 2005 | 67.77 | 69.04 | 67.23 | 68.58 | 12,117 | +0.90(+1.34%) |
May 03, 2005 | 66.42 | 67.77 | 66.42 | 67.68 | 6,695 | +1.27(+1.90%) |