Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 73.39 | 73.68 | 72.35 | 72.35 | 1,433,119 | -1.23(-1.67%) |
Jul 28, 2005 | 73.05 | 73.78 | 72.88 | 73.58 | 1,306,660 | +0.72(+0.99%) |
Jul 27, 2005 | 72.98 | 73.59 | 72.67 | 72.86 | 1,814,470 | +0.03(+0.04%) |
Jul 26, 2005 | 72.27 | 73.12 | 71.52 | 72.83 | 1,627,107 | +0.65(+0.89%) |
Jul 25, 2005 | 73.06 | 73.38 | 72.13 | 72.18 | 2,322,861 | -1.03(-1.41%) |
Jul 22, 2005 | 73.48 | 73.48 | 72.37 | 73.22 | 1,891,414 | +0.11(+0.15%) |
Jul 21, 2005 | 72.72 | 73.89 | 71.93 | 73.10 | 3,384,392 | +0.52(+0.72%) |
Jul 20, 2005 | 70.32 | 72.92 | 70.25 | 72.58 | 3,558,389 | +1.89(+2.68%) |
Jul 19, 2005 | 71.07 | 71.37 | 70.59 | 70.69 | 2,208,491 | +0.04(+0.06%) |
Jul 18, 2005 | 71.36 | 71.44 | 70.62 | 70.64 | 1,352,803 | -0.80(-1.12%) |
Jul 15, 2005 | 71.93 | 71.93 | 71.06 | 71.44 | 1,694,753 | -0.31(-0.43%) |
Jul 14, 2005 | 71.93 | 72.48 | 71.50 | 71.75 | 2,090,052 | -0.08(-0.11%) |
Jul 13, 2005 | 71.15 | 72.00 | 70.81 | 71.83 | 1,540,748 | +0.68(+0.96%) |
Jul 12, 2005 | 72.08 | 72.08 | 71.08 | 71.15 | 1,994,162 | -0.90(-1.25%) |
Jul 11, 2005 | 72.49 | 72.70 | 71.78 | 72.06 | 2,440,254 | -0.18(-0.25%) |
Jul 08, 2005 | 71.36 | 72.70 | 71.07 | 72.24 | 2,692,473 | +0.98(+1.38%) |
Jul 07, 2005 | 70.12 | 71.47 | 69.26 | 71.26 | 2,082,265 | +0.46(+0.64%) |
Jul 06, 2005 | 71.13 | 71.35 | 70.70 | 70.80 | 2,175,249 | -0.61(-0.86%) |
Jul 05, 2005 | 70.55 | 71.68 | 69.95 | 71.41 | 2,952,016 | +0.65(+0.92%) |
Jul 01, 2005 | 70.11 | 71.11 | 70.02 | 70.76 | 2,392,948 | +1.06(+1.52%) |
Jun 30, 2005 | 71.71 | 71.71 | 69.67 | 69.70 | 3,153,675 | -1.54(-2.16%) |
Jun 29, 2005 | 70.72 | 71.73 | 70.30 | 71.24 | 5,080,075 | +1.07(+1.52%) |
Jun 28, 2005 | 69.13 | 70.29 | 69.13 | 70.17 | 2,908,313 | +1.24(+1.80%) |
Jun 27, 2005 | 68.92 | 69.73 | 68.51 | 68.93 | 2,907,616 | +0.02(+0.02%) |
Jun 24, 2005 | 70.12 | 70.12 | 68.44 | 68.91 | 5,917,049 | -0.58(-0.83%) |
Jun 23, 2005 | 73.78 | 73.78 | 69.35 | 69.49 | 13,990,519 | -6.32(-8.34%) |
Jun 22, 2005 | 76.09 | 76.39 | 75.07 | 75.81 | 1,314,680 | -0.09(-0.12%) |
Jun 21, 2005 | 75.98 | 76.23 | 75.20 | 75.91 | 2,579,265 | +0.35(+0.47%) |
Jun 20, 2005 | 75.27 | 75.88 | 74.43 | 75.56 | 2,555,205 | +0.43(+0.57%) |
Jun 17, 2005 | 75.30 | 75.43 | 74.62 | 75.13 | 1,895,250 | +0.52(+0.70%) |
Jun 16, 2005 | 74.42 | 74.73 | 73.66 | 74.60 | 1,914,544 | +0.34(+0.45%) |
Jun 15, 2005 | 73.97 | 74.52 | 73.04 | 74.27 | 2,827,998 | +0.99(+1.35%) |
Jun 14, 2005 | 74.77 | 74.81 | 73.17 | 73.28 | 2,428,863 | -1.32(-1.76%) |
Jun 13, 2005 | 74.34 | 75.45 | 73.65 | 74.59 | 2,015,200 | +0.22(+0.30%) |
Jun 10, 2005 | 75.10 | 75.37 | 74.34 | 74.37 | 3,550,718 | -1.02(-1.35%) |
Jun 09, 2005 | 76.57 | 76.58 | 73.46 | 75.38 | 6,963,354 | -1.79(-2.32%) |
Jun 08, 2005 | 77.52 | 77.58 | 76.95 | 77.17 | 2,341,574 | -0.22(-0.29%) |
Jun 07, 2005 | 78.23 | 78.49 | 77.36 | 77.40 | 1,812,145 | -0.46(-0.60%) |
Jun 06, 2005 | 77.91 | 78.18 | 77.54 | 77.86 | 1,199,612 | -0.16(-0.21%) |
Jun 03, 2005 | 78.16 | 78.66 | 77.80 | 78.03 | 1,296,432 | -0.48(-0.61%) |
Jun 02, 2005 | 77.61 | 78.64 | 77.32 | 78.51 | 1,386,743 | +0.91(+1.18%) |
Jun 01, 2005 | 76.84 | 78.03 | 76.31 | 77.60 | 2,114,693 | +0.66(+0.86%) |
May 31, 2005 | 77.34 | 77.47 | 76.43 | 76.93 | 1,695,915 | -0.40(-0.51%) |
May 27, 2005 | 77.72 | 77.84 | 76.97 | 77.33 | 1,350,014 | -0.39(-0.50%) |
May 26, 2005 | 76.76 | 78.06 | 76.57 | 77.72 | 1,750,543 | +1.40(+1.84%) |
May 25, 2005 | 76.30 | 76.49 | 75.79 | 76.31 | 1,398,366 | +0.02(+0.02%) |
May 24, 2005 | 76.34 | 76.50 | 75.26 | 76.30 | 2,202,330 | -0.04(-0.06%) |
May 23, 2005 | 76.12 | 77.29 | 75.98 | 76.34 | 1,526,219 | +0.36(+0.48%) |
May 20, 2005 | 76.98 | 77.05 | 75.61 | 75.98 | 1,428,469 | -0.78(-1.02%) |
May 19, 2005 | 76.67 | 77.17 | 76.06 | 76.76 | 982,029 | +0.09(+0.12%) |
May 18, 2005 | 75.50 | 76.92 | 75.21 | 76.67 | 1,530,171 | +1.36(+1.81%) |
May 17, 2005 | 73.99 | 75.51 | 73.65 | 75.31 | 1,602,350 | +0.91(+1.23%) |
May 16, 2005 | 73.11 | 74.44 | 73.03 | 74.40 | 2,102,605 | +1.60(+2.20%) |
May 13, 2005 | 73.42 | 73.56 | 72.29 | 72.80 | 2,477,447 | -0.63(-0.86%) |
May 12, 2005 | 75.37 | 75.41 | 72.88 | 73.42 | 2,428,631 | -1.94(-2.58%) |
May 11, 2005 | 75.40 | 76.27 | 74.75 | 75.37 | 2,673,877 | +0.99(+1.33%) |
May 10, 2005 | 75.02 | 75.26 | 74.21 | 74.38 | 1,858,521 | -1.05(-1.39%) |
May 09, 2005 | 74.89 | 75.75 | 74.59 | 75.43 | 1,548,768 | +0.83(+1.12%) |
May 06, 2005 | 75.15 | 75.36 | 74.29 | 74.59 | 1,055,022 | -0.42(-0.56%) |
May 05, 2005 | 74.46 | 75.37 | 74.44 | 75.01 | 1,677,086 | +0.56(+0.75%) |
May 04, 2005 | 73.22 | 74.52 | 72.80 | 74.46 | 1,862,706 | +1.43(+1.96%) |
May 03, 2005 | 73.91 | 74.15 | 72.99 | 73.03 | 1,646,982 | -0.96(-1.30%) |