Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.66 | 69.84 | 68.13 | 68.50 | 2,200,763 | -1.63(-2.33%) |
Jul 28, 2005 | 69.25 | 70.72 | 68.33 | 70.13 | 2,673,081 | +2.17(+3.19%) |
Jul 27, 2005 | 67.66 | 68.02 | 66.29 | 67.97 | 2,568,812 | +0.19(+0.28%) |
Jul 26, 2005 | 66.89 | 67.95 | 66.23 | 67.77 | 2,859,497 | +0.87(+1.30%) |
Jul 25, 2005 | 69.60 | 70.08 | 66.78 | 66.90 | 2,915,936 | -2.89(-4.13%) |
Jul 22, 2005 | 69.08 | 69.86 | 68.16 | 69.79 | 2,001,074 | +1.21(+1.77%) |
Jul 21, 2005 | 69.68 | 69.83 | 68.31 | 68.58 | 3,092,428 | -2.01(-2.84%) |
Jul 20, 2005 | 70.17 | 71.46 | 69.62 | 70.58 | 2,513,569 | +0.33(+0.48%) |
Jul 19, 2005 | 68.93 | 70.48 | 68.28 | 70.25 | 3,101,635 | +1.42(+2.07%) |
Jul 18, 2005 | 69.05 | 69.21 | 68.30 | 68.83 | 2,543,941 | -0.14(-0.21%) |
Jul 15, 2005 | 66.28 | 69.25 | 66.25 | 68.97 | 3,938,535 | +2.55(+3.84%) |
Jul 14, 2005 | 67.74 | 68.58 | 65.78 | 66.42 | 3,503,882 | -1.10(-1.63%) |
Jul 13, 2005 | 66.65 | 67.54 | 66.28 | 67.52 | 2,539,397 | +0.49(+0.74%) |
Jul 12, 2005 | 67.57 | 68.05 | 66.49 | 67.03 | 3,917,968 | -0.96(-1.41%) |
Jul 11, 2005 | 66.86 | 68.17 | 66.19 | 67.99 | 2,484,871 | +1.73(+2.61%) |
Jul 08, 2005 | 65.72 | 66.51 | 65.23 | 66.26 | 2,989,953 | +0.63(+0.96%) |
Jul 07, 2005 | 63.22 | 65.63 | 63.18 | 65.63 | 3,317,347 | +1.94(+3.05%) |
Jul 06, 2005 | 63.60 | 64.12 | 63.14 | 63.69 | 3,174,456 | +0.97(+1.55%) |
Jul 05, 2005 | 61.26 | 63.13 | 61.00 | 62.72 | 3,492,762 | -0.61(-0.96%) |
Jul 01, 2005 | 63.92 | 64.35 | 61.56 | 63.33 | 2,979,789 | -0.42(-0.66%) |
Jun 30, 2005 | 62.93 | 64.50 | 62.93 | 63.75 | 2,507,112 | +0.95(+1.52%) |
Jun 29, 2005 | 63.81 | 64.09 | 62.39 | 62.80 | 1,975,007 | -0.80(-1.26%) |
Jun 28, 2005 | 62.24 | 63.86 | 62.24 | 63.60 | 2,339,469 | +1.71(+2.77%) |
Jun 27, 2005 | 60.42 | 62.15 | 60.30 | 61.89 | 2,269,398 | +1.67(+2.78%) |
Jun 24, 2005 | 61.42 | 62.27 | 59.85 | 60.21 | 2,900,750 | -1.01(-1.65%) |
Jun 23, 2005 | 61.90 | 62.69 | 61.23 | 61.23 | 2,466,576 | -0.48(-0.79%) |
Jun 22, 2005 | 62.74 | 63.14 | 61.48 | 61.71 | 3,353,697 | -0.69(-1.11%) |
Jun 21, 2005 | 63.06 | 63.34 | 61.97 | 62.40 | 3,915,816 | -0.07(-0.11%) |
Jun 20, 2005 | 64.69 | 64.74 | 62.32 | 62.47 | 5,488,336 | -2.13(-3.30%) |
Jun 17, 2005 | 68.18 | 69.33 | 63.27 | 64.60 | 11,543,694 | +4.18(+6.92%) |
Jun 16, 2005 | 59.46 | 60.63 | 59.14 | 60.42 | 3,733,465 | +1.08(+1.82%) |
Jun 15, 2005 | 58.62 | 59.54 | 58.41 | 59.34 | 2,800,308 | +1.11(+1.91%) |
Jun 14, 2005 | 56.81 | 58.36 | 56.81 | 58.23 | 2,245,962 | +1.36(+2.40%) |
Jun 13, 2005 | 56.12 | 56.99 | 55.95 | 56.87 | 1,844,910 | +0.51(+0.91%) |
Jun 10, 2005 | 56.78 | 57.30 | 56.11 | 56.36 | 1,749,011 | -0.24(-0.43%) |
Jun 09, 2005 | 56.22 | 57.28 | 55.71 | 56.60 | 3,354,415 | -0.08(-0.15%) |
Jun 08, 2005 | 57.93 | 57.96 | 56.31 | 56.68 | 2,678,820 | -0.95(-1.65%) |
Jun 07, 2005 | 57.04 | 58.08 | 57.04 | 57.64 | 2,237,353 | +0.73(+1.28%) |
Jun 06, 2005 | 56.70 | 57.70 | 55.72 | 56.91 | 1,461,914 | +0.57(+1.01%) |
Jun 03, 2005 | 57.37 | 57.67 | 56.00 | 56.34 | 2,818,005 | -0.74(-1.30%) |
Jun 02, 2005 | 56.22 | 57.43 | 56.21 | 57.09 | 1,484,633 | +0.46(+0.82%) |
Jun 01, 2005 | 55.66 | 57.24 | 55.61 | 56.62 | 2,553,985 | +0.14(+0.24%) |
May 31, 2005 | 55.61 | 56.49 | 55.26 | 56.48 | 3,055,240 | +1.07(+1.93%) |
May 27, 2005 | 55.30 | 55.58 | 54.72 | 55.41 | 1,491,329 | -0.08(-0.14%) |
May 26, 2005 | 55.16 | 55.56 | 54.61 | 55.49 | 2,385,744 | +1.95(+3.64%) |
May 25, 2005 | 54.65 | 54.73 | 53.41 | 53.54 | 2,294,031 | -1.11(-2.04%) |
May 24, 2005 | 54.11 | 54.79 | 53.62 | 54.65 | 3,060,143 | +0.54(+1.00%) |
May 23, 2005 | 53.28 | 54.78 | 53.26 | 54.11 | 3,109,646 | +1.24(+2.34%) |
May 20, 2005 | 53.23 | 53.23 | 52.23 | 52.87 | 2,655,982 | +0.01(+0.02%) |
May 19, 2005 | 52.70 | 53.77 | 52.52 | 52.86 | 3,093,265 | +0.16(+0.30%) |
May 18, 2005 | 51.01 | 52.70 | 49.76 | 52.70 | 5,470,878 | +3.28(+6.63%) |
May 17, 2005 | 48.75 | 49.51 | 48.11 | 49.43 | 2,441,227 | +0.68(+1.39%) |
May 16, 2005 | 46.93 | 48.86 | 46.87 | 48.75 | 1,975,605 | +1.86(+3.96%) |
May 13, 2005 | 47.47 | 47.67 | 46.33 | 46.89 | 2,325,120 | -0.46(-0.97%) |
May 12, 2005 | 49.26 | 49.30 | 47.29 | 47.35 | 1,963,049 | -1.74(-3.54%) |
May 11, 2005 | 48.34 | 49.17 | 47.93 | 49.09 | 2,053,926 | +0.75(+1.56%) |
May 10, 2005 | 48.53 | 49.48 | 48.25 | 48.34 | 2,363,503 | -1.25(-2.53%) |
May 09, 2005 | 49.38 | 49.69 | 49.09 | 49.59 | 1,779,862 | +0.05(+0.10%) |
May 06, 2005 | 48.80 | 49.76 | 47.96 | 49.54 | 2,792,296 | +0.31(+0.63%) |
May 05, 2005 | 48.62 | 49.68 | 48.56 | 49.23 | 2,197,893 | +0.79(+1.64%) |
May 04, 2005 | 47.42 | 48.59 | 47.17 | 48.44 | 2,120,409 | +0.43(+0.89%) |
May 03, 2005 | 47.84 | 48.65 | 47.66 | 48.01 | 3,617,000 | +0.18(+0.37%) |