Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 72.54 | 72.67 | 71.69 | 71.72 | 399,410 | -1.03(-1.42%) |
Jul 28, 2005 | 72.57 | 72.88 | 72.45 | 72.75 | 308,181 | +0.26(+0.36%) |
Jul 27, 2005 | 73.03 | 73.03 | 72.43 | 72.50 | 258,104 | -0.58(-0.80%) |
Jul 26, 2005 | 72.97 | 73.23 | 72.66 | 73.08 | 386,853 | +0.44(+0.60%) |
Jul 25, 2005 | 73.08 | 73.30 | 72.59 | 72.64 | 364,764 | -0.37(-0.51%) |
Jul 22, 2005 | 73.03 | 73.37 | 72.53 | 73.01 | 223,155 | +0.02(+0.03%) |
Jul 21, 2005 | 73.85 | 73.91 | 72.95 | 72.99 | 352,358 | -1.22(-1.65%) |
Jul 20, 2005 | 72.75 | 74.36 | 72.66 | 74.21 | 499,868 | +1.47(+2.02%) |
Jul 19, 2005 | 72.69 | 72.99 | 72.35 | 72.75 | 331,026 | +0.41(+0.57%) |
Jul 18, 2005 | 72.79 | 72.83 | 72.32 | 72.34 | 359,469 | -0.45(-0.62%) |
Jul 15, 2005 | 72.83 | 72.93 | 72.33 | 72.79 | 488,824 | -0.04(-0.05%) |
Jul 14, 2005 | 73.07 | 73.32 | 72.05 | 72.83 | 593,064 | +0.24(+0.33%) |
Jul 13, 2005 | 72.05 | 73.04 | 72.01 | 72.59 | 939,220 | +0.56(+0.78%) |
Jul 12, 2005 | 71.39 | 73.63 | 71.25 | 72.03 | 1,640,912 | +1.41(+1.99%) |
Jul 11, 2005 | 70.72 | 70.76 | 70.34 | 70.62 | 517,267 | +0.25(+0.36%) |
Jul 08, 2005 | 70.00 | 70.49 | 69.61 | 70.37 | 378,381 | +0.48(+0.68%) |
Jul 07, 2005 | 68.41 | 69.91 | 68.41 | 69.89 | 418,624 | +0.40(+0.58%) |
Jul 06, 2005 | 70.16 | 70.34 | 69.48 | 69.49 | 409,849 | -0.86(-1.22%) |
Jul 05, 2005 | 69.60 | 70.48 | 69.30 | 70.35 | 368,395 | +0.56(+0.81%) |
Jul 01, 2005 | 70.10 | 70.24 | 69.61 | 69.79 | 211,960 | +0.28(+0.40%) |
Jun 30, 2005 | 70.69 | 70.78 | 69.51 | 69.51 | 329,816 | -0.81(-1.15%) |
Jun 29, 2005 | 70.59 | 70.81 | 70.20 | 70.31 | 170,959 | -0.13(-0.18%) |
Jun 28, 2005 | 69.57 | 70.47 | 69.44 | 70.44 | 280,949 | +1.14(+1.64%) |
Jun 27, 2005 | 69.14 | 69.40 | 69.09 | 69.30 | 288,211 | +0.23(+0.33%) |
Jun 24, 2005 | 69.37 | 69.49 | 68.99 | 69.07 | 324,067 | -0.30(-0.43%) |
Jun 23, 2005 | 70.46 | 70.46 | 69.25 | 69.37 | 194,410 | -0.98(-1.40%) |
Jun 22, 2005 | 70.72 | 70.91 | 70.29 | 70.35 | 296,229 | +0.03(+0.04%) |
Jun 21, 2005 | 70.72 | 70.72 | 70.06 | 70.33 | 211,960 | -0.07(-0.10%) |
Jun 20, 2005 | 69.83 | 70.55 | 69.73 | 70.40 | 301,222 | -0.06(-0.08%) |
Jun 17, 2005 | 69.53 | 70.53 | 69.27 | 70.46 | 684,444 | +1.30(+1.88%) |
Jun 16, 2005 | 69.40 | 69.40 | 68.85 | 69.16 | 525,134 | -0.29(-0.42%) |
Jun 15, 2005 | 69.39 | 69.88 | 69.20 | 69.45 | 589,130 | +0.56(+0.81%) |
Jun 14, 2005 | 68.38 | 68.98 | 68.25 | 68.89 | 351,451 | +0.83(+1.22%) |
Jun 13, 2005 | 67.82 | 68.46 | 67.53 | 68.06 | 212,867 | +0.13(+0.18%) |
Jun 10, 2005 | 67.78 | 67.94 | 67.33 | 67.93 | 270,207 | +0.09(+0.14%) |
Jun 09, 2005 | 67.68 | 68.15 | 67.23 | 67.84 | 256,742 | +0.01(+0.02%) |
Jun 08, 2005 | 67.91 | 68.23 | 67.64 | 67.83 | 215,591 | +0.03(+0.05%) |
Jun 07, 2005 | 68.25 | 68.69 | 67.71 | 67.80 | 356,443 | -0.53(-0.77%) |
Jun 06, 2005 | 68.10 | 68.36 | 67.76 | 68.32 | 234,048 | +0.12(+0.17%) |
Jun 03, 2005 | 68.78 | 68.94 | 67.74 | 68.21 | 444,344 | -0.58(-0.84%) |
Jun 02, 2005 | 68.48 | 68.82 | 67.99 | 68.78 | 374,296 | +0.22(+0.33%) |
Jun 01, 2005 | 67.39 | 68.84 | 67.39 | 68.56 | 416,355 | +1.04(+1.55%) |
May 31, 2005 | 68.08 | 68.27 | 67.51 | 67.51 | 270,207 | -0.60(-0.88%) |
May 27, 2005 | 68.74 | 68.74 | 67.99 | 68.11 | 218,919 | -0.54(-0.78%) |
May 26, 2005 | 68.27 | 68.67 | 67.93 | 68.65 | 285,639 | +0.68(+1.00%) |
May 25, 2005 | 68.28 | 68.36 | 67.62 | 67.97 | 331,329 | -0.43(-0.63%) |
May 24, 2005 | 68.45 | 68.60 | 68.10 | 68.40 | 343,432 | -0.43(-0.62%) |
May 23, 2005 | 69.40 | 69.40 | 68.68 | 68.83 | 365,672 | -0.26(-0.37%) |
May 20, 2005 | 69.93 | 69.93 | 68.87 | 69.08 | 325,580 | -0.55(-0.79%) |
May 19, 2005 | 69.86 | 69.96 | 69.17 | 69.63 | 431,635 | -0.23(-0.33%) |
May 18, 2005 | 69.37 | 70.14 | 69.08 | 69.86 | 570,824 | +0.81(+1.18%) |
May 17, 2005 | 68.35 | 69.18 | 67.86 | 69.05 | 368,395 | +0.70(+1.02%) |
May 16, 2005 | 66.86 | 68.38 | 66.86 | 68.35 | 406,218 | +1.64(+2.46%) |
May 13, 2005 | 66.82 | 67.13 | 66.17 | 66.71 | 464,012 | -0.15(-0.22%) |
May 12, 2005 | 67.49 | 68.08 | 66.85 | 66.86 | 574,152 | -0.89(-1.32%) |
May 11, 2005 | 67.40 | 68.06 | 67.10 | 67.75 | 457,506 | +0.15(+0.22%) |
May 10, 2005 | 68.05 | 68.28 | 67.42 | 67.60 | 673,854 | -1.14(-1.65%) |
May 09, 2005 | 68.54 | 68.97 | 68.21 | 68.74 | 559,326 | +0.46(+0.68%) |
May 06, 2005 | 69.14 | 69.14 | 68.10 | 68.28 | 323,916 | -0.53(-0.77%) |
May 05, 2005 | 69.24 | 69.29 | 68.11 | 68.81 | 576,724 | -0.33(-0.48%) |
May 04, 2005 | 67.92 | 69.14 | 67.75 | 69.14 | 623,322 | +1.16(+1.71%) |
May 03, 2005 | 68.08 | 68.83 | 67.72 | 67.97 | 646,924 | -0.38(-0.55%) |