Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 62.29 | 62.39 | 61.51 | 61.58 | 1,351,093 | -0.23(-0.37%) |
Jun 29, 2005 | 61.81 | 62.19 | 61.61 | 61.80 | 1,400,621 | -0.35(-0.56%) |
Jun 28, 2005 | 62.18 | 62.67 | 61.98 | 62.15 | 1,711,258 | -0.05(-0.08%) |
Jun 27, 2005 | 62.02 | 62.34 | 61.88 | 62.20 | 1,272,912 | +0.42(+0.67%) |
Jun 24, 2005 | 62.05 | 62.25 | 61.68 | 61.79 | 687,122 | +0.28(+0.45%) |
Jun 23, 2005 | 61.66 | 62.27 | 61.49 | 61.51 | 1,020,341 | -0.41(-0.66%) |
Jun 22, 2005 | 61.75 | 62.08 | 61.54 | 61.92 | 1,721,506 | +0.07(+0.12%) |
Jun 21, 2005 | 61.92 | 62.25 | 61.73 | 61.85 | 1,873,883 | -0.62(-1.00%) |
Jun 20, 2005 | 62.35 | 62.65 | 61.96 | 62.47 | 1,979,580 | -0.66(-1.05%) |
Jun 17, 2005 | 62.35 | 63.13 | 62.35 | 63.13 | 1,593,228 | +1.87(+3.05%) |
Jun 16, 2005 | 61.13 | 61.29 | 60.84 | 61.26 | 1,051,462 | +0.46(+0.76%) |
Jun 15, 2005 | 60.60 | 60.97 | 60.47 | 60.80 | 1,151,086 | +0.03(+0.05%) |
Jun 14, 2005 | 60.60 | 60.84 | 60.47 | 60.77 | 770,047 | +0.21(+0.34%) |
Jun 13, 2005 | 59.72 | 60.67 | 59.58 | 60.56 | 893,012 | +0.65(+1.08%) |
Jun 10, 2005 | 60.38 | 60.38 | 59.63 | 59.91 | 1,188,089 | -0.16(-0.27%) |
Jun 09, 2005 | 59.51 | 60.09 | 59.32 | 60.08 | 2,353,597 | +0.64(+1.07%) |
Jun 08, 2005 | 59.95 | 60.32 | 59.36 | 59.44 | 1,521,308 | -0.09(-0.16%) |
Jun 07, 2005 | 59.46 | 59.88 | 59.44 | 59.53 | 1,676,153 | +0.19(+0.32%) |
Jun 06, 2005 | 59.41 | 59.44 | 59.02 | 59.34 | 913,506 | +0.37(+0.63%) |
Jun 03, 2005 | 59.05 | 59.23 | 58.78 | 58.97 | 1,138,941 | -0.33(-0.55%) |
Jun 02, 2005 | 58.85 | 59.45 | 58.83 | 59.30 | 802,306 | +0.28(+0.48%) |
Jun 01, 2005 | 58.39 | 59.31 | 58.37 | 59.01 | 1,263,993 | +0.42(+0.71%) |
May 31, 2005 | 58.78 | 58.78 | 58.45 | 58.59 | 1,246,346 | -1.10(-1.84%) |
May 27, 2005 | 59.15 | 59.80 | 58.96 | 59.70 | 587,687 | +0.61(+1.03%) |
May 26, 2005 | 59.14 | 59.26 | 59.01 | 59.09 | 777,068 | +0.17(+0.29%) |
May 25, 2005 | 58.92 | 59.20 | 58.58 | 58.92 | 1,267,978 | +0.18(+0.31%) |
May 24, 2005 | 58.48 | 58.75 | 58.33 | 58.74 | 946,524 | +0.41(+0.70%) |
May 23, 2005 | 57.86 | 58.34 | 57.81 | 58.33 | 2,442,215 | +0.99(+1.72%) |
May 20, 2005 | 57.76 | 57.86 | 57.23 | 57.35 | 1,818,853 | -0.48(-0.83%) |
May 19, 2005 | 57.73 | 58.01 | 57.42 | 57.83 | 1,978,062 | -0.56(-0.97%) |
May 18, 2005 | 58.24 | 58.63 | 58.22 | 58.39 | 2,672,774 | +0.45(+0.78%) |
May 17, 2005 | 57.72 | 57.99 | 57.44 | 57.94 | 1,908,799 | +0.42(+0.72%) |
May 16, 2005 | 57.51 | 57.68 | 57.13 | 57.52 | 2,253,214 | +0.15(+0.26%) |
May 13, 2005 | 57.84 | 58.14 | 57.25 | 57.37 | 1,951,875 | -0.79(-1.35%) |
May 12, 2005 | 59.44 | 59.45 | 58.04 | 58.16 | 1,730,614 | -1.78(-2.96%) |
May 11, 2005 | 59.74 | 59.97 | 59.58 | 59.93 | 1,215,604 | +0.20(+0.34%) |
May 10, 2005 | 60.11 | 60.33 | 59.66 | 59.73 | 922,235 | -0.75(-1.25%) |
May 09, 2005 | 59.79 | 60.49 | 59.64 | 60.49 | 1,237,617 | +0.52(+0.86%) |
May 06, 2005 | 60.12 | 60.39 | 59.97 | 59.97 | 1,397,015 | -0.08(-0.13%) |
May 05, 2005 | 59.86 | 60.25 | 59.79 | 60.05 | 1,976,923 | +0.82(+1.38%) |
May 04, 2005 | 59.05 | 59.34 | 58.87 | 59.23 | 2,952,481 | +0.18(+0.30%) |
May 03, 2005 | 59.08 | 59.17 | 58.71 | 59.05 | 2,754,371 | +0.17(+0.30%) |
May 02, 2005 | 58.73 | 58.88 | 58.26 | 58.88 | 1,879,576 | +0.43(+0.74%) |
Apr 29, 2005 | 59.11 | 59.14 | 58.02 | 58.45 | 1,719,418 | -0.16(-0.27%) |
Apr 28, 2005 | 58.54 | 59.02 | 58.35 | 58.61 | 1,607,270 | -0.06(-0.11%) |
Apr 27, 2005 | 60.14 | 60.15 | 58.63 | 58.67 | 2,535,388 | -1.81(-3.00%) |
Apr 26, 2005 | 60.80 | 60.84 | 60.43 | 60.48 | 1,001,365 | -0.38(-0.63%) |
Apr 25, 2005 | 60.68 | 60.89 | 60.44 | 60.87 | 1,830,428 | +0.48(+0.79%) |
Apr 22, 2005 | 60.01 | 60.80 | 59.84 | 60.39 | 2,066,869 | +0.37(+0.62%) |
Apr 21, 2005 | 59.71 | 60.07 | 59.35 | 60.01 | 1,783,937 | +0.80(+1.35%) |
Apr 20, 2005 | 59.55 | 59.99 | 59.09 | 59.21 | 1,419,217 | -0.94(-1.57%) |
Apr 19, 2005 | 59.58 | 60.21 | 59.54 | 60.15 | 1,641,427 | +0.47(+0.79%) |
Apr 18, 2005 | 59.36 | 59.71 | 59.17 | 59.68 | 1,311,623 | +0.53(+0.89%) |
Apr 15, 2005 | 60.38 | 60.46 | 59.02 | 59.15 | 2,049,981 | -1.39(-2.29%) |
Apr 14, 2005 | 61.10 | 61.17 | 60.47 | 60.54 | 1,415,612 | -0.99(-1.61%) |
Apr 13, 2005 | 61.81 | 62.18 | 61.49 | 61.53 | 1,300,807 | -0.72(-1.16%) |
Apr 12, 2005 | 62.46 | 62.53 | 61.84 | 62.25 | 1,338,759 | -0.48(-0.77%) |
Apr 11, 2005 | 62.24 | 62.93 | 62.03 | 62.74 | 1,635,924 | +0.81(+1.30%) |
Apr 08, 2005 | 61.94 | 62.42 | 61.79 | 61.93 | 1,139,890 | -0.69(-1.10%) |
Apr 07, 2005 | 62.92 | 63.23 | 62.42 | 62.62 | 1,440,091 | +0.09(+0.14%) |
Apr 06, 2005 | 62.17 | 62.74 | 62.06 | 62.53 | 1,035,712 | +0.46(+0.74%) |
Apr 05, 2005 | 61.96 | 62.46 | 61.91 | 62.07 | 1,548,634 | +0.28(+0.46%) |
Apr 04, 2005 | 61.71 | 61.97 | 61.40 | 61.79 | 1,511,061 | -0.22(-0.36%) |