Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 72.14 | 72.82 | 71.94 | 72.17 | 444,579 | -0.05(-0.07%) |
Jul 28, 2005 | 72.03 | 72.42 | 71.38 | 72.22 | 345,379 | +0.01(+0.01%) |
Jul 27, 2005 | 72.97 | 72.97 | 71.80 | 72.21 | 467,928 | -0.76(-1.05%) |
Jul 26, 2005 | 70.76 | 73.13 | 70.71 | 72.97 | 1,361,541 | +2.82(+4.02%) |
Jul 25, 2005 | 70.94 | 71.05 | 70.02 | 70.15 | 577,791 | -0.72(-1.01%) |
Jul 22, 2005 | 71.15 | 71.43 | 70.80 | 70.87 | 556,601 | -0.37(-0.52%) |
Jul 21, 2005 | 71.98 | 72.17 | 71.21 | 71.24 | 335,661 | -0.67(-0.93%) |
Jul 20, 2005 | 71.47 | 72.00 | 71.47 | 71.91 | 344,029 | +0.25(+0.35%) |
Jul 19, 2005 | 71.14 | 71.88 | 71.03 | 71.65 | 220,535 | +0.59(+0.82%) |
Jul 18, 2005 | 70.88 | 71.36 | 70.88 | 71.07 | 206,093 | +0.07(+0.10%) |
Jul 15, 2005 | 70.88 | 71.17 | 70.65 | 71.00 | 347,403 | +0.04(+0.06%) |
Jul 14, 2005 | 70.90 | 71.24 | 70.77 | 70.95 | 452,002 | +0.42(+0.60%) |
Jul 13, 2005 | 70.39 | 70.68 | 70.17 | 70.53 | 431,352 | +0.10(+0.14%) |
Jul 12, 2005 | 70.10 | 70.60 | 70.08 | 70.43 | 360,900 | +0.41(+0.58%) |
Jul 11, 2005 | 69.24 | 70.22 | 69.24 | 70.02 | 459,830 | +0.60(+0.86%) |
Jul 08, 2005 | 69.62 | 69.62 | 68.79 | 69.42 | 346,188 | -0.19(-0.28%) |
Jul 07, 2005 | 69.28 | 69.62 | 68.60 | 69.62 | 519,350 | +0.35(+0.50%) |
Jul 06, 2005 | 69.47 | 70.04 | 69.05 | 69.27 | 523,264 | -0.19(-0.28%) |
Jul 05, 2005 | 69.11 | 69.58 | 68.94 | 69.46 | 327,023 | +0.36(+0.51%) |
Jul 01, 2005 | 69.28 | 69.60 | 68.96 | 69.11 | 240,375 | +0.20(+0.29%) |
Jun 30, 2005 | 69.28 | 69.28 | 68.86 | 68.91 | 340,115 | +0.04(+0.06%) |
Jun 29, 2005 | 68.75 | 69.09 | 68.54 | 68.86 | 293,417 | +0.30(+0.43%) |
Jun 28, 2005 | 67.42 | 68.87 | 67.42 | 68.57 | 273,307 | +1.08(+1.60%) |
Jun 27, 2005 | 67.48 | 67.63 | 67.16 | 67.48 | 158,585 | -0.07(-0.10%) |
Jun 24, 2005 | 67.36 | 67.66 | 67.20 | 67.55 | 164,794 | +0.14(+0.21%) |
Jun 23, 2005 | 68.46 | 68.48 | 67.28 | 67.41 | 136,451 | -0.99(-1.45%) |
Jun 22, 2005 | 68.54 | 68.67 | 67.87 | 68.40 | 210,682 | -0.15(-0.22%) |
Jun 21, 2005 | 68.05 | 68.72 | 67.78 | 68.55 | 241,859 | +0.61(+0.89%) |
Jun 20, 2005 | 67.98 | 68.02 | 67.57 | 67.94 | 175,591 | -0.19(-0.27%) |
Jun 17, 2005 | 68.14 | 68.42 | 67.87 | 68.13 | 411,647 | +0.28(+0.41%) |
Jun 16, 2005 | 66.54 | 67.87 | 66.39 | 67.85 | 235,246 | +1.27(+1.91%) |
Jun 15, 2005 | 66.69 | 66.69 | 66.24 | 66.57 | 125,518 | +0.04(+0.06%) |
Jun 14, 2005 | 66.18 | 66.59 | 65.94 | 66.54 | 226,338 | +0.19(+0.29%) |
Jun 13, 2005 | 65.96 | 66.36 | 65.70 | 66.34 | 216,351 | +0.39(+0.60%) |
Jun 10, 2005 | 66.65 | 66.65 | 65.82 | 65.95 | 382,494 | -0.70(-1.05%) |
Jun 09, 2005 | 67.25 | 67.25 | 66.22 | 66.65 | 555,656 | -0.76(-1.12%) |
Jun 08, 2005 | 67.67 | 67.68 | 66.43 | 67.40 | 1,170,699 | -1.01(-1.47%) |
Jun 07, 2005 | 67.75 | 68.70 | 67.75 | 68.41 | 588,183 | +0.66(+0.97%) |
Jun 06, 2005 | 67.14 | 67.76 | 67.08 | 67.75 | 230,387 | +0.46(+0.68%) |
Jun 03, 2005 | 67.28 | 67.46 | 67.06 | 67.29 | 323,919 | +0.01(+0.01%) |
Jun 02, 2005 | 66.90 | 67.42 | 66.57 | 67.28 | 456,051 | +0.24(+0.35%) |
Jun 01, 2005 | 66.31 | 67.19 | 66.24 | 67.05 | 310,557 | +0.74(+1.12%) |
May 31, 2005 | 65.94 | 66.45 | 65.85 | 66.31 | 275,736 | +0.39(+0.58%) |
May 27, 2005 | 65.72 | 65.93 | 65.63 | 65.92 | 286,398 | +0.20(+0.30%) |
May 26, 2005 | 65.60 | 66.25 | 65.50 | 65.72 | 438,910 | +0.13(+0.19%) |
May 25, 2005 | 65.87 | 66.13 | 65.44 | 65.59 | 584,269 | -0.59(-0.90%) |
May 24, 2005 | 65.44 | 66.59 | 65.27 | 66.19 | 583,459 | +0.93(+1.43%) |
May 23, 2005 | 64.79 | 65.35 | 64.77 | 65.25 | 387,623 | +0.39(+0.59%) |
May 20, 2005 | 64.81 | 65.77 | 64.61 | 64.87 | 508,823 | +0.12(+0.18%) |
May 19, 2005 | 64.24 | 64.75 | 64.09 | 64.75 | 293,282 | +0.44(+0.69%) |
May 18, 2005 | 63.75 | 64.36 | 63.75 | 64.30 | 534,737 | +0.59(+0.92%) |
May 17, 2005 | 63.42 | 63.98 | 63.31 | 63.72 | 397,071 | +0.22(+0.35%) |
May 16, 2005 | 63.35 | 63.57 | 63.10 | 63.50 | 337,011 | +0.16(+0.26%) |
May 13, 2005 | 64.31 | 64.39 | 62.77 | 63.33 | 631,642 | -0.86(-1.34%) |
May 12, 2005 | 64.91 | 65.18 | 64.16 | 64.19 | 336,471 | -0.79(-1.22%) |
May 11, 2005 | 64.28 | 65.04 | 64.09 | 64.99 | 361,305 | +0.71(+1.11%) |
May 10, 2005 | 64.31 | 64.62 | 64.05 | 64.28 | 526,909 | -0.25(-0.39%) |
May 09, 2005 | 63.72 | 64.53 | 63.61 | 64.53 | 502,884 | +0.70(+1.09%) |
May 06, 2005 | 63.47 | 63.92 | 63.36 | 63.83 | 295,846 | +0.44(+0.69%) |
May 05, 2005 | 62.74 | 63.74 | 62.65 | 63.39 | 579,276 | +0.47(+0.74%) |
May 04, 2005 | 61.76 | 62.99 | 61.65 | 62.93 | 349,968 | +1.27(+2.05%) |
May 03, 2005 | 62.05 | 62.26 | 61.36 | 61.66 | 580,895 | -0.39(-0.62%) |