Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 72.58 | 72.74 | 72.03 | 72.25 | 2,853,516 | -0.07(-0.10%) |
Jul 28, 2005 | 71.88 | 72.47 | 71.25 | 72.32 | 3,150,881 | +1.06(+1.49%) |
Jul 27, 2005 | 70.77 | 71.29 | 70.14 | 71.26 | 1,784,647 | +0.49(+0.69%) |
Jul 26, 2005 | 70.93 | 71.43 | 70.58 | 70.77 | 3,276,040 | -0.81(-1.14%) |
Jul 25, 2005 | 71.68 | 72.66 | 71.11 | 71.59 | 2,674,458 | -0.39(-0.55%) |
Jul 22, 2005 | 70.49 | 72.43 | 70.49 | 71.98 | 3,951,163 | +2.00(+2.85%) |
Jul 21, 2005 | 69.70 | 70.45 | 68.98 | 69.99 | 3,604,466 | +0.06(+0.09%) |
Jul 20, 2005 | 69.91 | 70.01 | 69.03 | 69.92 | 3,147,227 | +0.06(+0.09%) |
Jul 19, 2005 | 69.09 | 70.03 | 68.68 | 69.86 | 2,018,976 | +1.30(+1.89%) |
Jul 18, 2005 | 68.48 | 68.87 | 67.87 | 68.57 | 2,545,188 | +0.09(+0.13%) |
Jul 15, 2005 | 68.87 | 69.62 | 68.01 | 68.48 | 4,779,766 | +0.48(+0.71%) |
Jul 14, 2005 | 70.27 | 70.75 | 67.28 | 68.00 | 3,433,172 | -2.18(-3.11%) |
Jul 13, 2005 | 70.93 | 71.23 | 69.90 | 70.18 | 2,274,774 | -0.66(-0.93%) |
Jul 12, 2005 | 70.06 | 71.22 | 69.94 | 70.83 | 3,616,799 | +0.66(+0.94%) |
Jul 11, 2005 | 69.00 | 70.18 | 68.85 | 70.18 | 2,615,533 | +0.65(+0.93%) |
Jul 08, 2005 | 69.97 | 70.55 | 68.86 | 69.53 | 3,764,339 | -0.32(-0.46%) |
Jul 07, 2005 | 67.43 | 69.85 | 67.34 | 69.85 | 4,239,849 | +1.44(+2.10%) |
Jul 06, 2005 | 69.35 | 69.86 | 67.62 | 68.42 | 3,315,323 | -0.63(-0.91%) |
Jul 05, 2005 | 68.30 | 69.57 | 68.13 | 69.05 | 3,903,658 | +1.08(+1.58%) |
Jul 01, 2005 | 66.37 | 68.00 | 66.33 | 67.97 | 2,987,353 | +1.73(+2.60%) |
Jun 30, 2005 | 66.33 | 67.94 | 66.23 | 66.25 | 3,497,579 | +0.26(+0.40%) |
Jun 29, 2005 | 65.62 | 66.38 | 65.04 | 65.98 | 2,781,345 | +0.52(+0.79%) |
Jun 28, 2005 | 66.55 | 66.63 | 64.82 | 65.47 | 4,901,270 | -1.35(-2.02%) |
Jun 27, 2005 | 66.44 | 67.77 | 66.22 | 66.82 | 4,962,022 | +0.83(+1.26%) |
Jun 24, 2005 | 67.32 | 67.64 | 65.93 | 65.98 | 3,089,216 | -1.05(-1.57%) |
Jun 23, 2005 | 67.02 | 68.32 | 66.56 | 67.03 | 2,354,254 | +0.21(+0.31%) |
Jun 22, 2005 | 66.29 | 66.86 | 65.92 | 66.82 | 4,702,113 | +0.66(+0.99%) |
Jun 21, 2005 | 67.60 | 67.95 | 66.01 | 66.17 | 3,627,762 | -1.74(-2.57%) |
Jun 20, 2005 | 68.86 | 69.07 | 67.32 | 67.91 | 5,898,425 | -0.78(-1.13%) |
Jun 17, 2005 | 68.52 | 68.90 | 67.70 | 68.69 | 5,619,331 | +0.53(+0.77%) |
Jun 16, 2005 | 67.34 | 68.16 | 67.18 | 68.16 | 2,647,964 | +0.69(+1.03%) |
Jun 15, 2005 | 67.25 | 67.65 | 66.83 | 67.47 | 2,711,457 | +0.44(+0.65%) |
Jun 14, 2005 | 67.30 | 67.54 | 66.49 | 67.03 | 3,357,347 | -0.26(-0.39%) |
Jun 13, 2005 | 66.42 | 67.38 | 66.33 | 67.30 | 2,758,962 | +0.53(+0.79%) |
Jun 10, 2005 | 67.38 | 67.51 | 66.32 | 66.77 | 2,863,109 | -0.57(-0.85%) |
Jun 09, 2005 | 65.95 | 67.38 | 65.65 | 67.34 | 4,020,594 | +1.39(+2.11%) |
Jun 08, 2005 | 64.76 | 66.45 | 64.76 | 65.95 | 6,368,453 | +0.95(+1.45%) |
Jun 07, 2005 | 65.50 | 65.97 | 64.77 | 65.00 | 4,817,679 | -0.50(-0.76%) |
Jun 06, 2005 | 66.29 | 66.47 | 65.08 | 65.50 | 6,078,397 | -0.57(-0.86%) |
Jun 03, 2005 | 65.95 | 66.58 | 65.61 | 66.07 | 3,810,018 | +0.34(+0.52%) |
Jun 02, 2005 | 65.22 | 65.73 | 64.84 | 65.73 | 4,423,933 | +0.47(+0.72%) |
Jun 01, 2005 | 65.46 | 65.64 | 64.80 | 65.26 | 6,458,896 | +0.13(+0.20%) |
May 31, 2005 | 64.01 | 65.29 | 63.49 | 65.13 | 9,169,440 | +0.98(+1.53%) |
May 27, 2005 | 63.36 | 64.37 | 63.22 | 64.14 | 4,744,137 | +0.96(+1.52%) |
May 26, 2005 | 63.44 | 63.44 | 62.49 | 63.18 | 4,241,677 | +0.47(+0.75%) |
May 25, 2005 | 62.20 | 63.32 | 61.69 | 62.71 | 5,131,488 | +0.58(+0.93%) |
May 24, 2005 | 61.62 | 62.13 | 61.13 | 62.13 | 5,473,617 | +0.57(+0.92%) |
May 23, 2005 | 60.60 | 61.88 | 60.60 | 61.56 | 7,652,010 | +0.70(+1.15%) |
May 20, 2005 | 61.12 | 61.30 | 60.62 | 60.86 | 5,564,974 | -0.13(-0.22%) |
May 19, 2005 | 60.20 | 61.19 | 60.12 | 60.99 | 11,489,435 | +0.70(+1.16%) |
May 18, 2005 | 59.72 | 60.86 | 59.55 | 60.29 | 8,808,126 | +0.98(+1.65%) |
May 17, 2005 | 58.01 | 59.40 | 57.69 | 59.31 | 8,023,831 | +0.75(+1.29%) |
May 16, 2005 | 56.35 | 58.56 | 56.31 | 58.56 | 16,362,842 | +1.40(+2.45%) |
May 13, 2005 | 57.57 | 57.89 | 56.78 | 57.16 | 7,962,165 | -0.28(-0.49%) |
May 12, 2005 | 59.02 | 59.46 | 56.81 | 57.44 | 14,599,664 | -0.91(-1.56%) |
May 11, 2005 | 57.01 | 58.36 | 56.93 | 58.35 | 8,016,522 | +1.64(+2.89%) |
May 10, 2005 | 56.74 | 57.14 | 56.39 | 56.71 | 4,348,107 | -0.12(-0.22%) |
May 09, 2005 | 57.01 | 57.17 | 56.67 | 56.83 | 3,671,156 | +0.32(+0.57%) |
May 06, 2005 | 57.45 | 57.52 | 56.28 | 56.51 | 3,956,645 | -0.70(-1.22%) |
May 05, 2005 | 57.45 | 58.12 | 56.92 | 57.21 | 4,090,938 | -0.06(-0.11%) |
May 04, 2005 | 55.83 | 57.27 | 55.19 | 57.27 | 4,190,517 | +1.81(+3.27%) |
May 03, 2005 | 56.83 | 56.88 | 55.33 | 55.46 | 1,968,730 | -1.81(-3.17%) |