Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 66.69 | 66.71 | 65.85 | 65.97 | 1,153,230 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.88 | 65.85 | 66.84 | 1,580,079 | +0.41(+0.61%) |
Jul 27, 2005 | 66.88 | 66.99 | 66.35 | 66.43 | 2,142,999 | -0.46(-0.69%) |
Jul 26, 2005 | 67.03 | 67.08 | 66.50 | 66.89 | 1,358,212 | -0.06(-0.10%) |
Jul 25, 2005 | 67.16 | 67.39 | 66.88 | 66.96 | 2,756,446 | -0.93(-1.37%) |
Jul 22, 2005 | 67.05 | 68.00 | 66.85 | 67.88 | 2,980,564 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.84 | 66.28 | 67.30 | 4,801,895 | +2.49(+3.85%) |
Jul 20, 2005 | 64.98 | 65.36 | 64.63 | 64.81 | 2,051,451 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.97 | 1,376,097 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.23 | 65.25 | 1,295,304 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.44 | 65.70 | 1,243,777 | -0.18(-0.27%) |
Jul 14, 2005 | 66.72 | 66.72 | 65.25 | 65.88 | 2,572,350 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.43 | 65.97 | 66.34 | 1,792,190 | +0.12(+0.18%) |
Jul 12, 2005 | 66.03 | 66.50 | 65.73 | 66.22 | 2,105,355 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.63 | 65.37 | 65.87 | 3,273,093 | +0.42(+0.65%) |
Jul 08, 2005 | 64.94 | 65.49 | 64.42 | 65.45 | 2,335,726 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.18 | 62.80 | 65.13 | 4,082,392 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.19 | 63.04 | 63.66 | 3,483,453 | +0.50(+0.78%) |
Jul 05, 2005 | 62.97 | 63.39 | 62.93 | 63.17 | 2,674,028 | +0.16(+0.25%) |
Jul 01, 2005 | 63.97 | 64.37 | 62.78 | 63.01 | 4,599,414 | -0.97(-1.51%) |
Jun 30, 2005 | 62.77 | 64.38 | 62.65 | 63.97 | 16,950,272 | +4.89(+8.28%) |
Jun 29, 2005 | 59.46 | 59.60 | 58.92 | 59.08 | 2,606,993 | -0.37(-0.62%) |
Jun 28, 2005 | 59.01 | 59.54 | 58.71 | 59.45 | 1,689,136 | +0.58(+0.99%) |
Jun 27, 2005 | 58.46 | 58.93 | 58.33 | 58.87 | 1,605,592 | +0.21(+0.35%) |
Jun 24, 2005 | 58.46 | 59.01 | 58.46 | 58.66 | 2,388,503 | +0.21(+0.36%) |
Jun 23, 2005 | 59.33 | 59.54 | 58.05 | 58.45 | 2,509,567 | -1.07(-1.80%) |
Jun 22, 2005 | 60.10 | 60.23 | 59.28 | 59.52 | 1,496,160 | -0.28(-0.47%) |
Jun 21, 2005 | 59.83 | 60.12 | 59.48 | 59.80 | 1,532,179 | -0.15(-0.25%) |
Jun 20, 2005 | 59.68 | 60.19 | 59.63 | 59.95 | 1,642,737 | +0.00(+0.00%) |
Jun 17, 2005 | 60.22 | 60.22 | 59.74 | 59.95 | 2,785,962 | +0.06(+0.11%) |
Jun 16, 2005 | 60.03 | 60.10 | 59.44 | 59.89 | 1,776,307 | -0.14(-0.24%) |
Jun 15, 2005 | 59.93 | 60.06 | 59.41 | 60.03 | 1,953,275 | +0.54(+0.91%) |
Jun 14, 2005 | 59.49 | 59.72 | 59.10 | 59.49 | 1,472,522 | -0.20(-0.33%) |
Jun 13, 2005 | 59.38 | 60.00 | 59.20 | 59.69 | 1,425,248 | +0.09(+0.15%) |
Jun 10, 2005 | 60.09 | 60.09 | 59.44 | 59.60 | 1,395,357 | -0.62(-1.04%) |
Jun 09, 2005 | 59.88 | 60.53 | 59.57 | 60.22 | 1,289,051 | +0.35(+0.59%) |
Jun 08, 2005 | 60.53 | 60.53 | 59.78 | 59.87 | 1,492,658 | -0.10(-0.16%) |
Jun 07, 2005 | 60.06 | 60.70 | 59.86 | 59.97 | 2,463,668 | +0.20(+0.33%) |
Jun 06, 2005 | 59.57 | 59.85 | 59.29 | 59.77 | 1,889,992 | -0.14(-0.24%) |
Jun 03, 2005 | 60.34 | 60.45 | 59.26 | 59.91 | 1,800,320 | -0.42(-0.70%) |
Jun 02, 2005 | 60.69 | 60.69 | 60.03 | 60.34 | 1,177,368 | -0.06(-0.09%) |
Jun 01, 2005 | 60.02 | 60.74 | 59.86 | 60.39 | 2,447,409 | +0.10(+0.17%) |
May 31, 2005 | 58.31 | 60.29 | 58.31 | 60.29 | 6,083,568 | +0.42(+0.71%) |
May 27, 2005 | 59.71 | 59.93 | 59.58 | 59.86 | 2,307,836 | +0.40(+0.67%) |
May 26, 2005 | 59.16 | 59.80 | 58.81 | 59.46 | 2,715,550 | +0.30(+0.51%) |
May 25, 2005 | 59.63 | 59.63 | 58.89 | 59.16 | 2,068,585 | -0.17(-0.28%) |
May 24, 2005 | 59.13 | 59.40 | 58.68 | 59.33 | 1,688,261 | +0.06(+0.11%) |
May 23, 2005 | 59.44 | 59.64 | 59.17 | 59.26 | 2,558,718 | -0.18(-0.30%) |
May 20, 2005 | 59.45 | 59.54 | 59.08 | 59.44 | 1,487,405 | -0.14(-0.23%) |
May 19, 2005 | 59.61 | 59.98 | 59.22 | 59.58 | 2,415,768 | +0.25(+0.42%) |
May 18, 2005 | 58.53 | 59.70 | 58.53 | 59.33 | 3,608,894 | +0.75(+1.28%) |
May 17, 2005 | 57.97 | 58.64 | 57.39 | 58.58 | 2,255,809 | +0.46(+0.78%) |
May 16, 2005 | 56.89 | 58.18 | 56.89 | 58.12 | 3,003,701 | +1.34(+2.35%) |
May 13, 2005 | 56.82 | 57.47 | 56.39 | 56.79 | 2,434,402 | -0.16(-0.28%) |
May 12, 2005 | 57.54 | 58.19 | 56.83 | 56.95 | 2,548,212 | -0.59(-1.03%) |
May 11, 2005 | 57.21 | 57.87 | 56.81 | 57.54 | 2,363,615 | +0.70(+1.24%) |
May 10, 2005 | 56.91 | 57.25 | 56.82 | 56.83 | 2,492,808 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.80 | 56.66 | 57.34 | 2,286,450 | +0.12(+0.21%) |
May 06, 2005 | 57.97 | 58.17 | 57.22 | 57.22 | 2,296,705 | -0.35(-0.61%) |
May 05, 2005 | 58.09 | 58.56 | 57.18 | 57.57 | 2,798,218 | -0.40(-0.69%) |
May 04, 2005 | 57.33 | 58.56 | 57.24 | 57.97 | 3,417,543 | +0.74(+1.30%) |
May 03, 2005 | 57.17 | 57.98 | 57.00 | 57.23 | 2,178,393 | -0.12(-0.21%) |