Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 73.10 | 73.14 | 72.89 | 72.97 | 154,782 | -0.22(-0.30%) |
Jul 28, 2005 | 73.07 | 73.30 | 73.06 | 73.19 | 133,850 | +0.16(+0.22%) |
Jul 27, 2005 | 73.00 | 73.19 | 72.91 | 73.03 | 110,782 | -0.03(-0.04%) |
Jul 26, 2005 | 72.83 | 73.06 | 72.67 | 73.06 | 261,150 | +0.07(+0.10%) |
Jul 25, 2005 | 73.24 | 73.30 | 72.86 | 72.99 | 221,137 | -0.22(-0.31%) |
Jul 22, 2005 | 73.14 | 73.44 | 73.14 | 73.21 | 311,273 | +0.29(+0.39%) |
Jul 21, 2005 | 73.16 | 73.17 | 72.83 | 72.92 | 225,551 | -0.34(-0.47%) |
Jul 20, 2005 | 73.05 | 73.28 | 72.90 | 73.27 | 231,817 | +0.21(+0.29%) |
Jul 19, 2005 | 72.74 | 73.07 | 72.74 | 73.06 | 231,959 | +0.31(+0.42%) |
Jul 18, 2005 | 72.90 | 72.97 | 72.62 | 72.75 | 201,772 | -0.25(-0.35%) |
Jul 15, 2005 | 72.85 | 73.00 | 72.83 | 73.00 | 266,561 | -0.11(-0.15%) |
Jul 14, 2005 | 73.26 | 73.33 | 73.00 | 73.11 | 289,344 | -0.47(-0.64%) |
Jul 13, 2005 | 73.71 | 73.73 | 73.54 | 73.58 | 246,056 | -0.18(-0.25%) |
Jul 12, 2005 | 73.77 | 73.88 | 73.74 | 73.77 | 152,788 | -0.15(-0.20%) |
Jul 11, 2005 | 73.60 | 73.93 | 73.54 | 73.91 | 199,493 | +0.15(+0.20%) |
Jul 08, 2005 | 74.15 | 74.15 | 73.67 | 73.77 | 147,947 | -0.34(-0.46%) |
Jul 07, 2005 | 74.27 | 74.30 | 74.04 | 74.11 | 108,931 | +0.05(+0.07%) |
Jul 06, 2005 | 73.95 | 74.07 | 73.92 | 74.06 | 131,144 | +0.15(+0.20%) |
Jul 05, 2005 | 74.04 | 74.17 | 73.84 | 73.91 | 201,344 | -0.41(-0.56%) |
Jul 01, 2005 | 74.70 | 74.76 | 74.19 | 74.33 | 164,322 | -0.98(-1.30%) |
Jun 30, 2005 | 75.12 | 75.31 | 74.93 | 75.31 | 302,159 | +0.32(+0.42%) |
Jun 29, 2005 | 75.28 | 75.28 | 74.93 | 74.99 | 138,691 | -0.20(-0.26%) |
Jun 28, 2005 | 75.14 | 75.23 | 75.04 | 75.19 | 201,060 | -0.17(-0.22%) |
Jun 27, 2005 | 75.23 | 75.42 | 75.14 | 75.35 | 151,791 | +0.21(+0.28%) |
Jun 24, 2005 | 75.07 | 75.21 | 75.00 | 75.14 | 298,172 | +0.14(+0.19%) |
Jun 23, 2005 | 74.89 | 75.04 | 74.81 | 75.00 | 149,655 | +0.11(+0.14%) |
Jun 22, 2005 | 74.90 | 75.02 | 74.76 | 74.90 | 230,393 | +0.25(+0.33%) |
Jun 21, 2005 | 74.62 | 74.77 | 74.58 | 74.65 | 123,313 | +0.09(+0.12%) |
Jun 20, 2005 | 74.50 | 74.61 | 74.40 | 74.56 | 151,934 | +0.01(+0.01%) |
Jun 17, 2005 | 74.57 | 74.79 | 74.55 | 74.55 | 137,837 | +0.04(+0.06%) |
Jun 16, 2005 | 74.27 | 74.58 | 74.17 | 74.51 | 180,413 | +0.27(+0.36%) |
Jun 15, 2005 | 73.99 | 74.27 | 73.96 | 74.24 | 176,710 | +0.02(+0.03%) |
Jun 14, 2005 | 74.34 | 74.36 | 74.16 | 74.22 | 187,247 | -0.15(-0.20%) |
Jun 13, 2005 | 74.35 | 74.42 | 74.24 | 74.37 | 223,558 | -0.22(-0.30%) |
Jun 10, 2005 | 74.87 | 74.87 | 74.55 | 74.60 | 126,588 | -0.46(-0.61%) |
Jun 09, 2005 | 75.00 | 75.16 | 74.86 | 75.05 | 146,238 | -0.06(-0.07%) |
Jun 08, 2005 | 75.31 | 75.32 | 75.07 | 75.11 | 166,173 | -0.21(-0.28%) |
Jun 07, 2005 | 75.55 | 75.60 | 75.26 | 75.32 | 203,480 | +0.14(+0.19%) |
Jun 06, 2005 | 75.22 | 75.28 | 75.02 | 75.18 | 208,607 | +0.00(+0.00%) |
Jun 03, 2005 | 75.72 | 75.78 | 75.11 | 75.18 | 166,173 | -0.25(-0.33%) |
Jun 02, 2005 | 75.46 | 75.56 | 75.35 | 75.42 | 168,451 | -0.22(-0.30%) |
Jun 01, 2005 | 75.14 | 75.65 | 75.14 | 75.65 | 203,480 | +0.30(+0.40%) |
May 31, 2005 | 75.19 | 75.42 | 75.18 | 75.35 | 170,303 | +0.33(+0.44%) |
May 27, 2005 | 74.83 | 75.11 | 74.79 | 75.02 | 107,934 | +0.19(+0.25%) |
May 26, 2005 | 75.00 | 75.07 | 74.79 | 74.83 | 123,455 | -0.25(-0.33%) |
May 25, 2005 | 75.38 | 75.45 | 75.07 | 75.07 | 133,707 | -0.27(-0.36%) |
May 24, 2005 | 75.39 | 75.46 | 75.18 | 75.35 | 163,325 | +0.23(+0.31%) |
May 23, 2005 | 75.07 | 75.28 | 75.07 | 75.12 | 264,710 | +0.09(+0.12%) |
May 20, 2005 | 74.88 | 75.02 | 74.78 | 75.02 | 114,911 | +0.27(+0.37%) |
May 19, 2005 | 74.69 | 74.86 | 74.65 | 74.75 | 201,487 | -0.08(-0.10%) |
May 18, 2005 | 75.16 | 75.21 | 74.83 | 74.83 | 139,118 | -0.11(-0.15%) |
May 17, 2005 | 74.95 | 75.14 | 74.89 | 74.94 | 188,102 | +0.16(+0.22%) |
May 16, 2005 | 74.87 | 74.90 | 74.75 | 74.78 | 160,762 | -0.03(-0.04%) |
May 13, 2005 | 74.93 | 75.00 | 74.58 | 74.81 | 201,202 | +0.02(+0.03%) |
May 12, 2005 | 74.67 | 74.79 | 74.44 | 74.79 | 207,467 | -0.01(-0.02%) |
May 11, 2005 | 74.83 | 75.00 | 74.75 | 74.80 | 149,086 | +0.08(+0.10%) |
May 10, 2005 | 74.55 | 74.72 | 74.51 | 74.72 | 179,701 | +0.25(+0.34%) |
May 09, 2005 | 74.37 | 74.47 | 74.30 | 74.47 | 162,186 | +0.04(+0.05%) |
May 06, 2005 | 74.31 | 74.48 | 74.28 | 74.43 | 145,241 | -0.26(-0.35%) |
May 05, 2005 | 74.60 | 74.74 | 74.49 | 74.69 | 151,649 | +0.08(+0.10%) |
May 04, 2005 | 74.44 | 74.71 | 74.37 | 74.62 | 178,277 | -0.18(-0.23%) |
May 03, 2005 | 74.79 | 74.86 | 74.58 | 74.79 | 125,164 | -0.03(-0.04%) |