Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.97 | 69.97 | 69.75 | 69.86 | 154,730 | -0.22(-0.31%) |
Jul 28, 2005 | 69.86 | 70.10 | 69.86 | 70.08 | 588,266 | +0.21(+0.29%) |
Jul 27, 2005 | 69.81 | 69.93 | 69.81 | 69.88 | 115,317 | -0.04(-0.06%) |
Jul 26, 2005 | 69.79 | 69.92 | 69.79 | 69.92 | 164,948 | +0.08(+0.11%) |
Jul 25, 2005 | 69.84 | 69.99 | 69.73 | 69.84 | 142,176 | +0.00(+0.00%) |
Jul 22, 2005 | 69.84 | 69.97 | 69.71 | 69.84 | 182,610 | +0.10(+0.15%) |
Jul 21, 2005 | 69.98 | 69.99 | 69.73 | 69.74 | 197,061 | -0.36(-0.52%) |
Jul 20, 2005 | 69.88 | 70.14 | 69.82 | 70.10 | 232,387 | +0.12(+0.17%) |
Jul 19, 2005 | 69.95 | 70.08 | 69.94 | 69.99 | 185,822 | +0.03(+0.05%) |
Jul 18, 2005 | 70.04 | 70.07 | 69.90 | 69.95 | 108,457 | -0.12(-0.18%) |
Jul 15, 2005 | 70.01 | 70.08 | 69.97 | 70.08 | 162,904 | +0.03(+0.05%) |
Jul 14, 2005 | 70.12 | 70.14 | 69.92 | 70.04 | 203,922 | +0.00(+0.00%) |
Jul 13, 2005 | 70.08 | 70.08 | 69.92 | 70.04 | 366,535 | -0.10(-0.14%) |
Jul 12, 2005 | 70.21 | 70.21 | 70.07 | 70.14 | 186,697 | -0.03(-0.05%) |
Jul 11, 2005 | 70.00 | 70.20 | 69.98 | 70.17 | 206,988 | +0.01(+0.01%) |
Jul 08, 2005 | 70.28 | 70.36 | 70.14 | 70.16 | 337,340 | -0.12(-0.17%) |
Jul 07, 2005 | 70.35 | 70.44 | 70.22 | 70.28 | 242,459 | +0.09(+0.13%) |
Jul 06, 2005 | 70.21 | 70.26 | 70.11 | 70.19 | 333,837 | +0.11(+0.16%) |
Jul 05, 2005 | 70.11 | 70.22 | 70.00 | 70.08 | 206,696 | -0.26(-0.37%) |
Jul 01, 2005 | 70.52 | 70.53 | 70.22 | 70.34 | 179,691 | -0.48(-0.68%) |
Jun 30, 2005 | 70.69 | 70.82 | 70.55 | 70.82 | 179,545 | +0.23(+0.32%) |
Jun 29, 2005 | 70.79 | 70.79 | 70.49 | 70.60 | 243,480 | -0.03(-0.05%) |
Jun 28, 2005 | 70.73 | 70.79 | 70.62 | 70.63 | 136,921 | -0.21(-0.29%) |
Jun 27, 2005 | 70.83 | 70.88 | 70.75 | 70.84 | 290,046 | +0.05(+0.08%) |
Jun 24, 2005 | 70.79 | 70.81 | 70.64 | 70.78 | 249,611 | +0.11(+0.16%) |
Jun 23, 2005 | 70.66 | 70.72 | 70.57 | 70.67 | 165,532 | -0.07(-0.10%) |
Jun 22, 2005 | 70.60 | 70.75 | 70.36 | 70.74 | 104,515 | +0.30(+0.43%) |
Jun 21, 2005 | 70.34 | 70.44 | 70.16 | 70.44 | 109,624 | +0.29(+0.41%) |
Jun 20, 2005 | 70.23 | 70.29 | 70.09 | 70.15 | 105,537 | -0.16(-0.22%) |
Jun 17, 2005 | 70.23 | 70.33 | 70.15 | 70.31 | 111,084 | +0.00(+0.00%) |
Jun 16, 2005 | 70.22 | 70.33 | 70.12 | 70.31 | 130,644 | +0.21(+0.30%) |
Jun 15, 2005 | 70.13 | 70.17 | 70.01 | 70.10 | 154,438 | -0.04(-0.06%) |
Jun 14, 2005 | 70.21 | 70.21 | 70.06 | 70.14 | 189,471 | -0.09(-0.13%) |
Jun 13, 2005 | 70.27 | 70.28 | 70.09 | 70.23 | 128,309 | -0.06(-0.09%) |
Jun 10, 2005 | 70.47 | 70.47 | 70.23 | 70.29 | 113,420 | -0.27(-0.39%) |
Jun 09, 2005 | 70.52 | 70.58 | 70.26 | 70.56 | 156,773 | -0.01(-0.01%) |
Jun 08, 2005 | 70.69 | 70.71 | 70.53 | 70.57 | 160,423 | -0.13(-0.19%) |
Jun 07, 2005 | 70.70 | 70.72 | 70.59 | 70.70 | 225,380 | +0.19(+0.26%) |
Jun 06, 2005 | 70.52 | 70.58 | 70.42 | 70.51 | 152,102 | +0.01(+0.02%) |
Jun 03, 2005 | 70.86 | 70.88 | 70.46 | 70.50 | 103,202 | -0.18(-0.25%) |
Jun 02, 2005 | 70.70 | 70.71 | 70.58 | 70.68 | 393,831 | -0.05(-0.07%) |
Jun 01, 2005 | 70.35 | 70.73 | 70.28 | 70.73 | 389,598 | +0.28(+0.40%) |
May 31, 2005 | 70.42 | 70.49 | 70.29 | 70.45 | 95,465 | +0.19(+0.27%) |
May 27, 2005 | 70.28 | 70.38 | 70.16 | 70.25 | 204,944 | -0.05(-0.07%) |
May 26, 2005 | 70.25 | 70.33 | 70.13 | 70.30 | 101,450 | -0.01(-0.01%) |
May 25, 2005 | 70.45 | 70.45 | 70.22 | 70.31 | 149,621 | -0.01(-0.02%) |
May 24, 2005 | 70.31 | 70.36 | 70.16 | 70.32 | 118,967 | +0.12(+0.18%) |
May 23, 2005 | 70.02 | 70.21 | 70.01 | 70.20 | 152,248 | +0.23(+0.33%) |
May 20, 2005 | 70.09 | 70.09 | 69.88 | 69.97 | 165,823 | -0.08(-0.12%) |
May 19, 2005 | 70.10 | 70.13 | 69.90 | 70.05 | 93,713 | -0.17(-0.24%) |
May 18, 2005 | 70.15 | 70.25 | 70.04 | 70.22 | 482,874 | +0.18(+0.26%) |
May 17, 2005 | 70.05 | 70.11 | 69.96 | 70.03 | 145,095 | +0.08(+0.12%) |
May 16, 2005 | 70.05 | 70.09 | 69.93 | 69.95 | 120,864 | -0.10(-0.15%) |
May 13, 2005 | 70.05 | 70.11 | 69.96 | 70.05 | 77,219 | +0.07(+0.10%) |
May 12, 2005 | 69.77 | 69.99 | 69.63 | 69.99 | 122,178 | +0.16(+0.24%) |
May 11, 2005 | 69.90 | 69.97 | 69.70 | 69.82 | 110,792 | +0.12(+0.17%) |
May 10, 2005 | 69.79 | 69.84 | 69.58 | 69.71 | 195,164 | +0.08(+0.11%) |
May 09, 2005 | 69.62 | 69.64 | 69.54 | 69.63 | 102,618 | -0.05(-0.08%) |
May 06, 2005 | 69.76 | 69.77 | 69.55 | 69.68 | 102,180 | -0.26(-0.37%) |
May 05, 2005 | 69.94 | 70.08 | 69.81 | 69.94 | 126,119 | +0.05(+0.07%) |
May 04, 2005 | 69.82 | 69.94 | 69.64 | 69.90 | 93,275 | +0.08(+0.11%) |
May 03, 2005 | 69.92 | 69.92 | 69.64 | 69.82 | 1,033,626 | -0.05(-0.07%) |