Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 63.78 | 64.02 | 62.95 | 63.32 | 1,161,800 | -0.87(-1.36%) |
Jul 28, 2005 | 62.92 | 64.36 | 62.89 | 64.19 | 1,019,000 | +1.31(+2.08%) |
Jul 27, 2005 | 63.61 | 63.61 | 62.63 | 62.88 | 913,400 | -0.48(-0.76%) |
Jul 26, 2005 | 63.00 | 63.49 | 62.50 | 63.36 | 2,455,500 | +0.88(+1.41%) |
Jul 25, 2005 | 63.35 | 63.65 | 62.25 | 62.48 | 1,558,900 | -1.01(-1.59%) |
Jul 22, 2005 | 63.15 | 63.56 | 63.00 | 63.49 | 1,067,400 | +0.25(+0.40%) |
Jul 21, 2005 | 63.60 | 63.69 | 62.96 | 63.24 | 1,655,500 | -0.31(-0.49%) |
Jul 20, 2005 | 63.10 | 63.75 | 62.81 | 63.55 | 1,007,200 | +0.25(+0.39%) |
Jul 19, 2005 | 62.99 | 63.49 | 62.84 | 63.30 | 1,222,200 | +0.54(+0.86%) |
Jul 18, 2005 | 62.40 | 62.90 | 62.38 | 62.76 | 1,026,500 | +0.59(+0.95%) |
Jul 15, 2005 | 61.93 | 62.35 | 61.68 | 62.17 | 955,400 | +0.44(+0.71%) |
Jul 14, 2005 | 62.34 | 62.60 | 61.45 | 61.73 | 1,608,100 | -0.61(-0.98%) |
Jul 13, 2005 | 62.56 | 63.01 | 62.20 | 62.34 | 1,316,500 | -0.19(-0.30%) |
Jul 12, 2005 | 62.68 | 62.75 | 62.08 | 62.53 | 1,154,100 | +0.02(+0.03%) |
Jul 11, 2005 | 61.88 | 62.72 | 61.52 | 62.51 | 1,426,900 | +1.06(+1.72%) |
Jul 08, 2005 | 61.03 | 61.60 | 60.83 | 61.45 | 1,559,400 | +0.22(+0.36%) |
Jul 07, 2005 | 60.97 | 61.26 | 60.05 | 61.23 | 3,318,500 | -0.07(-0.11%) |
Jul 06, 2005 | 60.92 | 61.76 | 60.87 | 61.30 | 2,528,700 | +0.34(+0.56%) |
Jul 05, 2005 | 59.70 | 61.01 | 59.34 | 60.96 | 1,559,000 | +1.34(+2.25%) |
Jul 01, 2005 | 58.88 | 59.68 | 58.75 | 59.62 | 1,433,500 | +1.05(+1.79%) |
Jun 30, 2005 | 58.55 | 58.99 | 58.45 | 58.57 | 1,502,800 | +0.22(+0.38%) |
Jun 29, 2005 | 58.52 | 58.82 | 58.12 | 58.35 | 1,213,100 | +0.01(+0.02%) |
Jun 28, 2005 | 57.32 | 58.45 | 57.32 | 58.34 | 1,085,100 | +1.18(+2.06%) |
Jun 27, 2005 | 57.70 | 58.16 | 57.16 | 57.16 | 926,000 | -0.75(-1.30%) |
Jun 24, 2005 | 58.41 | 58.77 | 57.84 | 57.91 | 1,389,700 | -0.49(-0.84%) |
Jun 23, 2005 | 59.30 | 59.71 | 58.40 | 58.40 | 2,007,900 | -0.83(-1.40%) |
Jun 22, 2005 | 59.15 | 59.37 | 58.86 | 59.23 | 1,042,700 | +0.33(+0.56%) |
Jun 21, 2005 | 58.69 | 59.42 | 58.45 | 58.90 | 1,536,000 | +0.12(+0.20%) |
Jun 20, 2005 | 58.61 | 59.03 | 58.43 | 58.78 | 987,100 | +0.16(+0.27%) |
Jun 17, 2005 | 58.33 | 58.73 | 58.10 | 58.62 | 1,747,000 | +0.79(+1.37%) |
Jun 16, 2005 | 56.80 | 57.93 | 56.65 | 57.83 | 2,083,400 | +1.02(+1.80%) |
Jun 15, 2005 | 57.37 | 57.56 | 56.40 | 56.81 | 837,800 | -0.35(-0.61%) |
Jun 14, 2005 | 56.58 | 57.22 | 56.10 | 57.16 | 1,447,000 | +0.59(+1.04%) |
Jun 13, 2005 | 57.41 | 57.41 | 56.35 | 56.57 | 1,897,900 | -1.31(-2.26%) |
Jun 10, 2005 | 58.75 | 58.75 | 57.54 | 57.88 | 1,012,200 | -0.72(-1.23%) |
Jun 09, 2005 | 57.60 | 58.60 | 57.15 | 58.60 | 1,147,100 | +0.94(+1.63%) |
Jun 08, 2005 | 57.50 | 58.11 | 57.42 | 57.66 | 1,289,200 | +0.36(+0.63%) |
Jun 07, 2005 | 57.42 | 58.03 | 57.30 | 57.30 | 961,400 | -0.02(-0.03%) |
Jun 06, 2005 | 57.75 | 57.75 | 57.10 | 57.32 | 1,586,900 | -0.43(-0.74%) |
Jun 03, 2005 | 57.27 | 58.11 | 57.21 | 57.75 | 1,820,400 | +0.38(+0.66%) |
Jun 02, 2005 | 56.48 | 57.51 | 56.31 | 57.37 | 1,245,800 | +1.04(+1.85%) |
Jun 01, 2005 | 55.95 | 57.28 | 55.77 | 56.33 | 1,521,400 | +0.36(+0.64%) |
May 31, 2005 | 55.51 | 56.24 | 55.31 | 55.97 | 1,164,700 | +0.48(+0.87%) |
May 27, 2005 | 54.70 | 55.50 | 54.69 | 55.49 | 1,267,300 | +0.79(+1.44%) |
May 26, 2005 | 54.65 | 54.90 | 54.57 | 54.70 | 1,899,800 | +0.30(+0.55%) |
May 25, 2005 | 54.84 | 55.06 | 54.36 | 54.40 | 2,184,000 | -0.43(-0.78%) |
May 24, 2005 | 54.74 | 55.60 | 54.54 | 54.83 | 2,093,200 | +0.08(+0.15%) |
May 23, 2005 | 54.60 | 54.82 | 54.19 | 54.75 | 2,232,300 | +0.41(+0.75%) |
May 20, 2005 | 54.62 | 54.73 | 54.05 | 54.34 | 1,740,500 | +0.12(+0.22%) |
May 19, 2005 | 54.33 | 54.68 | 53.98 | 54.22 | 2,321,500 | +0.29(+0.54%) |
May 18, 2005 | 53.09 | 53.97 | 53.09 | 53.93 | 2,592,100 | +0.86(+1.62%) |
May 17, 2005 | 52.82 | 53.14 | 52.50 | 53.07 | 2,301,700 | +0.00(+0.00%) |
May 16, 2005 | 51.75 | 53.23 | 51.69 | 53.07 | 1,791,900 | +1.32(+2.55%) |
May 13, 2005 | 52.50 | 52.71 | 51.50 | 51.75 | 2,619,400 | -0.70(-1.33%) |
May 12, 2005 | 54.10 | 54.10 | 52.39 | 52.45 | 2,269,700 | -1.58(-2.92%) |
May 11, 2005 | 53.91 | 54.08 | 53.09 | 54.03 | 809,500 | +0.33(+0.61%) |
May 10, 2005 | 54.00 | 54.26 | 53.61 | 53.70 | 991,700 | -0.73(-1.34%) |
May 09, 2005 | 53.79 | 54.49 | 53.70 | 54.43 | 1,003,300 | +0.77(+1.43%) |
May 06, 2005 | 55.05 | 55.09 | 53.61 | 53.66 | 1,750,500 | -0.85(-1.56%) |
May 05, 2005 | 54.10 | 54.63 | 53.83 | 54.51 | 1,897,100 | +0.26(+0.48%) |
May 04, 2005 | 53.44 | 54.31 | 52.96 | 54.25 | 1,798,100 | +1.03(+1.94%) |
May 03, 2005 | 53.30 | 53.55 | 52.93 | 53.22 | 1,734,000 | -0.30(-0.56%) |