Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 78.30 | 78.50 | 77.87 | 78.50 | 1,192 | +0.11(+0.14%) |
Jul 28, 2005 | 80.51 | 80.51 | 78.29 | 78.39 | 3,050 | +0.20(+0.26%) |
Jul 27, 2005 | 80.13 | 80.13 | 78.18 | 78.18 | 2,158 | -2.92(-3.61%) |
Jul 26, 2005 | 83.13 | 83.13 | 79.76 | 81.11 | 6,530 | -1.59(-1.92%) |
Jul 25, 2005 | 83.15 | 83.15 | 82.67 | 82.69 | 4,419 | +0.20(+0.24%) |
Jul 22, 2005 | 82.39 | 83.47 | 82.39 | 82.50 | 917 | +0.30(+0.36%) |
Jul 21, 2005 | 81.96 | 82.20 | 80.95 | 82.20 | 3,465 | +1.11(+1.37%) |
Jul 20, 2005 | 82.46 | 82.46 | 81.06 | 81.09 | 3,471 | -1.37(-1.67%) |
Jul 19, 2005 | 80.08 | 82.46 | 79.44 | 82.46 | 2,640 | +1.65(+2.04%) |
Jul 18, 2005 | 79.24 | 83.61 | 78.71 | 80.81 | 12,185 | +3.01(+3.87%) |
Jul 15, 2005 | 77.80 | 77.80 | 77.80 | 77.80 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 76.85 | 79.70 | 76.85 | 77.80 | 10,219 | -1.04(-1.31%) |
Jul 13, 2005 | 79.74 | 79.74 | 78.84 | 78.84 | 3,219 | -0.90(-1.13%) |
Jul 12, 2005 | 79.07 | 79.74 | 78.49 | 79.74 | 65,765 | +1.83(+2.35%) |
Jul 11, 2005 | 79.65 | 79.74 | 77.90 | 77.90 | 2,234 | -0.72(-0.92%) |
Jul 08, 2005 | 80.43 | 80.43 | 78.35 | 78.63 | 6,330 | -1.03(-1.29%) |
Jul 07, 2005 | 79.31 | 79.74 | 77.55 | 79.66 | 1,478 | +1.32(+1.68%) |
Jul 06, 2005 | 78.95 | 79.36 | 78.34 | 78.34 | 2,294 | -1.45(-1.82%) |
Jul 05, 2005 | 78.82 | 79.79 | 78.82 | 79.79 | 1,320 | +1.26(+1.61%) |
Jul 01, 2005 | 76.57 | 78.53 | 76.57 | 78.53 | 1,613 | +0.89(+1.15%) |
Jun 30, 2005 | 75.59 | 78.31 | 75.52 | 77.64 | 3,308 | +0.67(+0.87%) |
Jun 29, 2005 | 77.18 | 78.71 | 74.93 | 76.97 | 6,644 | -1.47(-1.87%) |
Jun 28, 2005 | 78.46 | 79.63 | 78.44 | 78.44 | 3,880 | -1.33(-1.67%) |
Jun 27, 2005 | 78.46 | 79.76 | 78.46 | 79.76 | 4,896 | +2.57(+3.33%) |
Jun 24, 2005 | 78.61 | 79.55 | 77.19 | 77.19 | 40,155 | -1.36(-1.74%) |
Jun 23, 2005 | 80.22 | 80.29 | 77.53 | 78.56 | 22,097 | -0.97(-1.23%) |
Jun 22, 2005 | 80.19 | 80.19 | 79.27 | 79.53 | 2,960 | -0.18(-0.22%) |
Jun 21, 2005 | 80.61 | 80.61 | 79.44 | 79.71 | 5,619 | -0.05(-0.06%) |
Jun 20, 2005 | 81.17 | 81.17 | 79.76 | 79.76 | 2,875 | -0.64(-0.80%) |
Jun 17, 2005 | 81.26 | 81.26 | 80.40 | 80.40 | 3,852 | -0.12(-0.15%) |
Jun 16, 2005 | 80.53 | 80.85 | 79.83 | 80.52 | 6,109 | +0.78(+0.98%) |
Jun 15, 2005 | 80.60 | 80.60 | 79.13 | 79.74 | 4,294 | -1.02(-1.27%) |
Jun 14, 2005 | 81.79 | 81.79 | 79.68 | 80.76 | 10,371 | -1.12(-1.37%) |
Jun 13, 2005 | 80.87 | 81.88 | 80.87 | 81.88 | 9,237 | +1.40(+1.74%) |
Jun 10, 2005 | 80.38 | 80.84 | 79.92 | 80.49 | 4,122 | +0.14(+0.18%) |
Jun 09, 2005 | 79.48 | 80.35 | 79.48 | 80.34 | 9,830 | +0.76(+0.96%) |
Jun 08, 2005 | 79.06 | 80.26 | 79.06 | 79.58 | 8,644 | +0.52(+0.66%) |
Jun 07, 2005 | 78.78 | 79.06 | 78.78 | 79.06 | 983 | +0.68(+0.87%) |
Jun 06, 2005 | 78.37 | 78.38 | 78.22 | 78.38 | 5,095 | +0.00(+0.00%) |
Jun 03, 2005 | 78.38 | 78.98 | 78.07 | 78.38 | 6,156 | +0.00(+0.00%) |
Jun 02, 2005 | 78.38 | 78.88 | 77.85 | 78.38 | 12,198 | +0.04(+0.05%) |
Jun 01, 2005 | 78.24 | 78.38 | 77.10 | 78.34 | 14,506 | -0.31(-0.40%) |
May 31, 2005 | 75.82 | 78.65 | 75.42 | 78.65 | 56,117 | +2.88(+3.80%) |
May 27, 2005 | 75.74 | 75.78 | 75.67 | 75.78 | 8,333 | +0.11(+0.14%) |
May 26, 2005 | 75.59 | 75.83 | 75.33 | 75.67 | 2,347 | -0.16(-0.22%) |
May 25, 2005 | 75.31 | 75.83 | 75.31 | 75.83 | 5,280 | +0.20(+0.27%) |
May 24, 2005 | 75.57 | 75.65 | 75.14 | 75.63 | 2,787 | +0.35(+0.46%) |
May 23, 2005 | 75.31 | 75.31 | 74.79 | 75.28 | 3,594 | +0.98(+1.33%) |
May 20, 2005 | 75.16 | 75.65 | 74.16 | 74.29 | 2,244 | -0.20(-0.27%) |
May 19, 2005 | 73.95 | 74.98 | 73.95 | 74.50 | 6,128 | +0.37(+0.51%) |
May 18, 2005 | 71.09 | 75.11 | 71.09 | 74.12 | 11,590 | +3.03(+4.27%) |
May 17, 2005 | 71.22 | 71.22 | 71.09 | 71.09 | 2,186 | -0.31(-0.43%) |
May 16, 2005 | 71.39 | 71.39 | 70.91 | 71.39 | 4,593 | +0.48(+0.68%) |
May 13, 2005 | 71.24 | 71.25 | 70.88 | 70.91 | 5,258 | -0.33(-0.47%) |
May 12, 2005 | 71.32 | 71.39 | 71.22 | 71.24 | 4,577 | -0.25(-0.34%) |
May 11, 2005 | 70.96 | 71.49 | 70.96 | 71.49 | 4,200 | +0.13(+0.18%) |
May 10, 2005 | 70.17 | 71.54 | 70.17 | 71.36 | 12,477 | +0.41(+0.58%) |
May 09, 2005 | 71.56 | 71.56 | 70.94 | 70.95 | 3,832 | -0.43(-0.60%) |
May 06, 2005 | 71.41 | 71.41 | 70.79 | 71.38 | 10,255 | +0.79(+1.12%) |
May 05, 2005 | 70.79 | 70.79 | 70.25 | 70.59 | 1,927 | +0.00(+0.00%) |
May 04, 2005 | 70.45 | 71.05 | 69.86 | 70.59 | 14,542 | +1.14(+1.64%) |
May 03, 2005 | 68.82 | 70.07 | 68.74 | 69.45 | 16,150 | +0.98(+1.43%) |