Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 85.19 | 85.25 | 83.65 | 83.68 | 2,681,668 | -1.70(-2.00%) |
Jul 28, 2005 | 85.02 | 85.56 | 84.16 | 85.38 | 3,008,817 | +0.40(+0.48%) |
Jul 27, 2005 | 84.04 | 85.00 | 83.52 | 84.98 | 3,068,800 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.64 | 83.75 | 83.86 | 2,569,793 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.43 | 84.32 | 84.33 | 2,405,769 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.05 | 83.83 | 84.96 | 3,035,662 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.36 | 83.99 | 84.28 | 5,037,344 | -1.06(-1.24%) |
Jul 20, 2005 | 83.89 | 85.62 | 83.87 | 85.34 | 5,242,470 | -0.09(-0.10%) |
Jul 19, 2005 | 84.59 | 85.55 | 84.57 | 85.42 | 4,663,442 | +1.15(+1.37%) |
Jul 18, 2005 | 84.04 | 84.61 | 83.69 | 84.27 | 3,452,465 | -0.20(-0.24%) |
Jul 15, 2005 | 84.28 | 84.70 | 83.90 | 84.47 | 3,812,367 | -0.04(-0.05%) |
Jul 14, 2005 | 84.82 | 85.02 | 84.25 | 84.51 | 4,817,061 | +0.43(+0.51%) |
Jul 13, 2005 | 83.55 | 84.44 | 83.49 | 84.08 | 4,997,013 | +0.59(+0.71%) |
Jul 12, 2005 | 83.30 | 84.61 | 83.30 | 83.49 | 5,629,988 | -0.05(-0.07%) |
Jul 11, 2005 | 82.26 | 83.66 | 82.23 | 83.55 | 5,703,587 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.40 | 80.72 | 82.25 | 4,099,826 | +1.21(+1.49%) |
Jul 07, 2005 | 79.68 | 81.13 | 79.43 | 81.05 | 5,459,285 | +0.43(+0.53%) |
Jul 06, 2005 | 80.21 | 81.02 | 80.21 | 80.62 | 5,526,718 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.33 | 3,195,447 | +0.37(+0.46%) |
Jul 01, 2005 | 79.54 | 80.69 | 79.54 | 79.96 | 3,125,701 | +0.54(+0.68%) |
Jun 30, 2005 | 80.41 | 80.55 | 79.23 | 79.43 | 3,933,619 | -0.60(-0.75%) |
Jun 29, 2005 | 81.13 | 81.32 | 79.89 | 80.03 | 4,146,708 | -0.91(-1.13%) |
Jun 28, 2005 | 80.58 | 81.72 | 80.42 | 80.94 | 4,476,169 | +0.59(+0.74%) |
Jun 27, 2005 | 80.19 | 80.73 | 79.41 | 80.35 | 4,048,191 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.36 | 80.71 | 6,707,768 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.29 | 79.33 | 79.43 | 4,954,626 | -0.35(-0.44%) |
Jun 22, 2005 | 79.93 | 80.50 | 79.68 | 79.78 | 4,578,283 | -0.13(-0.17%) |
Jun 21, 2005 | 80.19 | 80.81 | 79.85 | 79.91 | 4,761,830 | -0.47(-0.59%) |
Jun 20, 2005 | 80.48 | 80.85 | 79.93 | 80.38 | 4,804,474 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.81 | 8,033,188 | +0.90(+1.12%) |
Jun 16, 2005 | 76.84 | 80.42 | 76.84 | 79.92 | 13,265,255 | +2.69(+3.49%) |
Jun 15, 2005 | 76.76 | 77.57 | 76.15 | 77.22 | 7,859,146 | +0.69(+0.91%) |
Jun 14, 2005 | 77.58 | 77.99 | 76.49 | 76.53 | 6,021,359 | -0.75(-0.97%) |
Jun 13, 2005 | 76.90 | 77.68 | 76.62 | 77.28 | 5,695,752 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.11 | 2,413,604 | -0.70(-0.90%) |
Jun 09, 2005 | 76.96 | 78.13 | 76.77 | 77.82 | 5,254,801 | +1.25(+1.63%) |
Jun 08, 2005 | 77.15 | 77.25 | 76.57 | 76.57 | 3,879,543 | -0.04(-0.05%) |
Jun 07, 2005 | 76.76 | 77.44 | 76.52 | 76.61 | 4,796,510 | -0.02(-0.02%) |
Jun 06, 2005 | 75.32 | 76.90 | 75.08 | 76.62 | 4,341,302 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.40 | 75.25 | 75.75 | 4,264,107 | -0.29(-0.38%) |
Jun 02, 2005 | 76.30 | 76.67 | 75.70 | 76.04 | 5,106,833 | -0.76(-0.98%) |
Jun 01, 2005 | 75.83 | 77.68 | 75.29 | 76.80 | 8,362,392 | +0.89(+1.17%) |
May 31, 2005 | 73.95 | 75.96 | 73.77 | 75.91 | 9,874,187 | +1.56(+2.09%) |
May 27, 2005 | 75.48 | 75.50 | 74.09 | 74.35 | 8,642,273 | -0.86(-1.14%) |
May 26, 2005 | 76.34 | 76.42 | 74.77 | 75.21 | 10,293,687 | -0.51(-0.67%) |
May 25, 2005 | 77.62 | 77.62 | 75.70 | 75.71 | 8,593,721 | -1.81(-2.34%) |
May 24, 2005 | 78.24 | 78.24 | 76.84 | 77.53 | 5,290,123 | -0.86(-1.10%) |
May 23, 2005 | 79.14 | 79.14 | 78.09 | 78.39 | 4,760,417 | -0.30(-0.39%) |
May 20, 2005 | 77.82 | 78.79 | 77.50 | 78.70 | 4,489,784 | +0.75(+0.96%) |
May 19, 2005 | 77.25 | 78.24 | 77.25 | 77.95 | 4,950,901 | +0.42(+0.54%) |
May 18, 2005 | 76.69 | 77.83 | 76.69 | 77.53 | 6,741,292 | +0.96(+1.25%) |
May 17, 2005 | 75.91 | 76.78 | 75.71 | 76.57 | 6,931,004 | -0.05(-0.07%) |
May 16, 2005 | 76.16 | 77.30 | 76.14 | 76.62 | 6,317,424 | +0.47(+0.61%) |
May 13, 2005 | 78.01 | 78.01 | 75.07 | 76.16 | 11,804,454 | -1.87(-2.39%) |
May 12, 2005 | 80.58 | 80.76 | 77.34 | 78.03 | 9,588,911 | -2.75(-3.40%) |
May 11, 2005 | 79.84 | 81.00 | 79.39 | 80.77 | 6,591,910 | +1.28(+1.61%) |
May 10, 2005 | 81.14 | 81.18 | 79.26 | 79.50 | 8,191,432 | -2.64(-3.21%) |
May 09, 2005 | 81.34 | 82.17 | 81.14 | 82.14 | 4,694,268 | +0.64(+0.78%) |
May 06, 2005 | 82.33 | 82.67 | 81.36 | 81.50 | 4,904,147 | -0.48(-0.59%) |
May 05, 2005 | 83.15 | 83.53 | 81.40 | 81.98 | 6,074,407 | -0.76(-0.91%) |
May 04, 2005 | 81.90 | 83.42 | 81.47 | 82.74 | 6,686,446 | +1.48(+1.82%) |
May 03, 2005 | 80.62 | 81.67 | 80.23 | 81.26 | 7,219,234 | -0.07(-0.09%) |