Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 79.75 | 79.94 | 78.81 | 79.01 | 261,297 | -0.53(-0.67%) |
Jun 29, 2005 | 79.21 | 79.75 | 78.36 | 79.55 | 299,687 | +0.34(+0.43%) |
Jun 28, 2005 | 77.71 | 79.34 | 77.62 | 79.21 | 530,850 | +1.75(+2.26%) |
Jun 27, 2005 | 77.13 | 77.62 | 75.25 | 77.45 | 532,811 | +0.61(+0.79%) |
Jun 24, 2005 | 77.74 | 78.09 | 76.28 | 76.84 | 879,041 | -1.09(-1.40%) |
Jun 23, 2005 | 78.88 | 79.22 | 77.76 | 77.94 | 397,622 | -0.94(-1.19%) |
Jun 22, 2005 | 79.50 | 79.99 | 78.06 | 78.88 | 401,853 | -0.62(-0.78%) |
Jun 21, 2005 | 80.57 | 80.93 | 79.07 | 79.50 | 584,823 | -0.50(-0.63%) |
Jun 20, 2005 | 78.88 | 80.14 | 78.49 | 80.00 | 861,910 | +2.14(+2.75%) |
Jun 17, 2005 | 78.01 | 78.50 | 77.52 | 77.86 | 1,204,011 | +0.36(+0.46%) |
Jun 16, 2005 | 77.52 | 78.04 | 77.28 | 77.50 | 550,664 | -0.02(-0.03%) |
Jun 15, 2005 | 77.52 | 77.53 | 77.13 | 77.52 | 335,187 | +0.00(+0.00%) |
Jun 14, 2005 | 77.21 | 77.59 | 77.08 | 77.52 | 241,277 | +0.12(+0.15%) |
Jun 13, 2005 | 77.04 | 77.45 | 76.22 | 77.40 | 299,068 | +0.29(+0.38%) |
Jun 10, 2005 | 77.48 | 77.48 | 76.85 | 77.11 | 218,573 | -0.37(-0.48%) |
Jun 09, 2005 | 77.35 | 77.85 | 76.74 | 77.48 | 439,107 | +0.67(+0.87%) |
Jun 08, 2005 | 77.16 | 77.99 | 76.34 | 76.81 | 391,739 | -0.45(-0.58%) |
Jun 07, 2005 | 76.65 | 78.14 | 76.65 | 77.26 | 485,650 | +0.82(+1.08%) |
Jun 06, 2005 | 75.87 | 77.17 | 75.39 | 76.44 | 354,898 | +0.66(+0.87%) |
Jun 03, 2005 | 75.87 | 76.74 | 75.20 | 75.78 | 376,879 | -0.30(-0.39%) |
Jun 02, 2005 | 76.54 | 76.79 | 75.68 | 76.08 | 573,678 | -0.26(-0.34%) |
Jun 01, 2005 | 76.28 | 76.65 | 75.73 | 76.34 | 618,569 | -0.09(-0.11%) |
May 31, 2005 | 74.71 | 76.46 | 74.61 | 76.43 | 1,256,333 | +2.00(+2.68%) |
May 27, 2005 | 74.15 | 74.51 | 73.89 | 74.43 | 431,780 | +0.37(+0.50%) |
May 26, 2005 | 73.15 | 74.56 | 72.82 | 74.06 | 865,212 | +1.87(+2.59%) |
May 25, 2005 | 73.31 | 73.31 | 71.22 | 72.19 | 440,965 | -0.74(-1.01%) |
May 24, 2005 | 73.33 | 73.39 | 72.53 | 72.93 | 504,844 | -0.41(-0.55%) |
May 23, 2005 | 72.09 | 73.83 | 71.96 | 73.33 | 1,015,159 | +1.85(+2.59%) |
May 20, 2005 | 71.32 | 71.50 | 70.85 | 71.48 | 211,865 | +0.21(+0.30%) |
May 19, 2005 | 70.79 | 71.41 | 70.55 | 71.27 | 313,412 | +0.42(+0.59%) |
May 18, 2005 | 68.90 | 71.18 | 68.90 | 70.85 | 671,509 | +1.79(+2.60%) |
May 17, 2005 | 69.32 | 69.48 | 68.71 | 69.06 | 468,828 | -0.21(-0.31%) |
May 16, 2005 | 69.51 | 69.58 | 68.02 | 69.27 | 730,848 | -0.22(-0.32%) |
May 13, 2005 | 70.97 | 70.98 | 69.37 | 69.50 | 392,359 | -1.34(-1.89%) |
May 12, 2005 | 71.42 | 71.80 | 70.54 | 70.83 | 328,789 | -0.76(-1.06%) |
May 11, 2005 | 71.03 | 71.98 | 70.66 | 71.59 | 302,370 | +0.61(+0.86%) |
May 10, 2005 | 70.69 | 71.32 | 70.45 | 70.98 | 302,473 | -0.10(-0.14%) |
May 09, 2005 | 70.21 | 71.30 | 69.56 | 71.08 | 352,627 | +0.86(+1.23%) |
May 06, 2005 | 70.05 | 70.60 | 68.90 | 70.21 | 411,657 | +0.16(+0.24%) |
May 05, 2005 | 68.36 | 70.45 | 68.27 | 70.05 | 635,390 | +1.93(+2.83%) |
May 04, 2005 | 67.30 | 68.33 | 66.78 | 68.12 | 592,150 | +1.34(+2.00%) |
May 03, 2005 | 67.82 | 67.92 | 66.67 | 66.78 | 396,796 | -1.04(-1.53%) |
May 02, 2005 | 67.88 | 67.96 | 67.18 | 67.82 | 336,632 | +0.39(+0.57%) |
Apr 29, 2005 | 67.35 | 67.71 | 66.31 | 67.43 | 354,588 | +0.30(+0.45%) |
Apr 28, 2005 | 68.06 | 68.18 | 66.68 | 67.13 | 421,460 | -0.88(-1.30%) |
Apr 27, 2005 | 68.17 | 68.27 | 67.44 | 68.01 | 354,072 | -0.16(-0.23%) |
Apr 26, 2005 | 68.17 | 68.98 | 67.85 | 68.17 | 594,524 | -0.05(-0.07%) |
Apr 25, 2005 | 67.93 | 68.61 | 67.67 | 68.22 | 744,058 | +0.28(+0.41%) |
Apr 22, 2005 | 67.83 | 68.34 | 67.20 | 67.94 | 858,195 | +0.14(+0.20%) |
Apr 21, 2005 | 68.32 | 68.32 | 66.90 | 67.80 | 668,929 | +1.52(+2.30%) |
Apr 20, 2005 | 67.83 | 68.32 | 66.23 | 66.28 | 1,125,684 | +0.58(+0.88%) |
Apr 19, 2005 | 64.02 | 65.70 | 64.02 | 65.70 | 439,004 | +1.92(+3.01%) |
Apr 18, 2005 | 62.71 | 64.25 | 62.70 | 63.78 | 559,333 | +1.13(+1.81%) |
Apr 15, 2005 | 64.54 | 65.04 | 62.32 | 62.65 | 1,075,530 | -2.08(-3.22%) |
Apr 14, 2005 | 66.57 | 66.58 | 63.90 | 64.73 | 542,718 | -1.84(-2.77%) |
Apr 13, 2005 | 68.31 | 68.32 | 66.23 | 66.57 | 436,321 | -1.88(-2.75%) |
Apr 12, 2005 | 66.72 | 68.61 | 66.18 | 68.45 | 338,180 | +1.98(+2.97%) |
Apr 11, 2005 | 66.96 | 67.01 | 66.39 | 66.47 | 287,819 | -0.46(-0.68%) |
Apr 08, 2005 | 67.87 | 67.87 | 66.67 | 66.93 | 431,161 | -0.99(-1.46%) |
Apr 07, 2005 | 65.43 | 68.01 | 65.39 | 67.92 | 443,854 | +2.19(+3.33%) |
Apr 06, 2005 | 65.75 | 66.23 | 65.54 | 65.73 | 379,356 | +0.22(+0.34%) |
Apr 05, 2005 | 65.48 | 66.10 | 65.27 | 65.51 | 213,000 | -0.29(-0.44%) |
Apr 04, 2005 | 65.75 | 65.96 | 65.01 | 65.80 | 317,230 | -0.08(-0.12%) |