Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 58.83 | 59.19 | 58.82 | 59.19 | 15,437 | +0.46(+0.78%) |
Jun 29, 2005 | 58.82 | 58.87 | 58.66 | 58.73 | 1,171 | -0.02(-0.03%) |
Jun 28, 2005 | 57.88 | 58.75 | 57.88 | 58.75 | 2,661 | +1.20(+2.09%) |
Jun 27, 2005 | 57.72 | 57.73 | 57.32 | 57.55 | 4,365 | -0.23(-0.39%) |
Jun 24, 2005 | 58.45 | 58.45 | 57.60 | 57.77 | 6,707 | -0.71(-1.22%) |
Jun 23, 2005 | 59.16 | 59.16 | 58.46 | 58.49 | 3,300 | -0.48(-0.81%) |
Jun 22, 2005 | 59.27 | 59.27 | 58.97 | 58.97 | 745 | -0.09(-0.16%) |
Jun 21, 2005 | 59.39 | 59.39 | 58.97 | 59.06 | 7,133 | -0.17(-0.29%) |
Jun 20, 2005 | 59.14 | 59.23 | 58.97 | 59.23 | 3,406 | -0.09(-0.16%) |
Jun 17, 2005 | 59.50 | 59.71 | 59.14 | 59.32 | 3,087 | -0.07(-0.11%) |
Jun 16, 2005 | 59.04 | 59.41 | 58.98 | 59.39 | 4,365 | +1.47(+2.53%) |
Jun 15, 2005 | 58.52 | 58.52 | 57.92 | 57.92 | 1,916 | -0.34(-0.58%) |
Jun 14, 2005 | 58.17 | 58.31 | 58.05 | 58.26 | 2,448 | +0.23(+0.39%) |
Jun 13, 2005 | 57.90 | 58.25 | 57.90 | 58.04 | 4,578 | +0.35(+0.60%) |
Jun 10, 2005 | 57.66 | 57.84 | 57.66 | 57.69 | 3,939 | -0.05(-0.08%) |
Jun 09, 2005 | 57.75 | 57.75 | 57.64 | 57.74 | 851 | +0.74(+1.30%) |
Jun 08, 2005 | 57.59 | 57.59 | 56.99 | 56.99 | 2,235 | -0.54(-0.93%) |
Jun 07, 2005 | 57.95 | 58.30 | 57.53 | 57.53 | 6,388 | -0.03(-0.05%) |
Jun 06, 2005 | 57.40 | 57.56 | 57.24 | 57.56 | 1,809 | +0.12(+0.21%) |
Jun 03, 2005 | 57.73 | 57.78 | 57.33 | 57.44 | 5,642 | -0.52(-0.89%) |
Jun 02, 2005 | 57.79 | 57.95 | 57.70 | 57.95 | 4,152 | +0.27(+0.47%) |
Jun 01, 2005 | 57.89 | 57.89 | 57.24 | 57.68 | 20,548 | +0.29(+0.51%) |
May 31, 2005 | 57.48 | 57.48 | 57.15 | 57.39 | 1,703 | +0.09(+0.16%) |
May 27, 2005 | 57.20 | 57.41 | 56.91 | 57.29 | 7,346 | +0.09(+0.16%) |
May 26, 2005 | 56.58 | 57.20 | 56.58 | 57.20 | 4,471 | +0.91(+1.62%) |
May 25, 2005 | 56.43 | 56.43 | 56.07 | 56.29 | 2,342 | -0.50(-0.88%) |
May 24, 2005 | 56.35 | 56.79 | 56.35 | 56.79 | 2,022 | +0.11(+0.20%) |
May 23, 2005 | 56.38 | 56.79 | 56.38 | 56.67 | 3,619 | +0.46(+0.82%) |
May 20, 2005 | 56.04 | 56.21 | 55.98 | 56.21 | 2,129 | -0.21(-0.37%) |
May 19, 2005 | 56.17 | 56.42 | 56.16 | 56.42 | 1,916 | +0.56(+1.01%) |
May 18, 2005 | 55.23 | 55.93 | 55.19 | 55.86 | 3,939 | +1.39(+2.55%) |
May 17, 2005 | 54.04 | 54.47 | 54.04 | 54.47 | 2,129 | -0.03(-0.05%) |
May 16, 2005 | 54.03 | 54.50 | 53.89 | 54.50 | 3,087 | +0.72(+1.34%) |
May 13, 2005 | 53.98 | 54.20 | 53.39 | 53.77 | 10,007 | -0.10(-0.19%) |
May 12, 2005 | 54.84 | 54.84 | 53.88 | 53.88 | 4,578 | -0.66(-1.21%) |
May 11, 2005 | 54.26 | 54.53 | 53.73 | 54.53 | 8,517 | +0.05(+0.09%) |
May 10, 2005 | 54.50 | 54.76 | 54.49 | 54.49 | 7,452 | -0.44(-0.80%) |
May 09, 2005 | 54.62 | 54.98 | 54.36 | 54.93 | 4,258 | +0.48(+0.88%) |
May 06, 2005 | 54.61 | 54.68 | 54.34 | 54.45 | 5,003 | +0.27(+0.50%) |
May 05, 2005 | 54.54 | 54.58 | 53.98 | 54.18 | 5,642 | +0.17(+0.31%) |
May 04, 2005 | 53.81 | 54.01 | 53.72 | 54.01 | 1,384 | +0.59(+1.11%) |
May 03, 2005 | 53.40 | 53.75 | 53.16 | 53.42 | 10,540 | +0.21(+0.39%) |
May 02, 2005 | 53.23 | 53.38 | 52.91 | 53.21 | 10,753 | +0.37(+0.69%) |
Apr 29, 2005 | 52.68 | 53.00 | 51.92 | 52.84 | 11,179 | +0.39(+0.75%) |
Apr 28, 2005 | 53.26 | 53.30 | 52.45 | 52.45 | 1,916 | -1.49(-2.77%) |
Apr 27, 2005 | 53.51 | 54.10 | 53.27 | 53.94 | 11,711 | -0.26(-0.49%) |
Apr 26, 2005 | 54.58 | 54.93 | 54.20 | 54.20 | 4,152 | -0.73(-1.33%) |
Apr 25, 2005 | 54.62 | 55.03 | 54.56 | 54.94 | 11,179 | +0.77(+1.42%) |
Apr 22, 2005 | 54.81 | 54.86 | 53.95 | 54.17 | 17,141 | -1.11(-2.01%) |
Apr 21, 2005 | 54.64 | 55.27 | 54.35 | 55.27 | 6,601 | +1.43(+2.65%) |
Apr 20, 2005 | 54.25 | 54.69 | 53.80 | 53.85 | 8,198 | -0.62(-1.14%) |
Apr 19, 2005 | 54.13 | 54.47 | 54.09 | 54.47 | 5,110 | +1.01(+1.90%) |
Apr 18, 2005 | 53.13 | 53.60 | 53.13 | 53.45 | 6,707 | +0.38(+0.71%) |
Apr 15, 2005 | 53.73 | 54.28 | 53.08 | 53.08 | 9,156 | -1.31(-2.42%) |
Apr 14, 2005 | 55.11 | 55.11 | 54.34 | 54.39 | 13,840 | -0.81(-1.46%) |
Apr 13, 2005 | 56.11 | 56.11 | 55.20 | 55.20 | 6,281 | -1.11(-1.97%) |
Apr 12, 2005 | 55.51 | 56.34 | 55.22 | 56.31 | 13,308 | +0.25(+0.45%) |
Apr 11, 2005 | 56.17 | 56.17 | 55.79 | 56.05 | 958 | -0.10(-0.18%) |
Apr 08, 2005 | 56.73 | 56.73 | 56.16 | 56.16 | 851 | -0.55(-0.98%) |
Apr 07, 2005 | 56.31 | 56.83 | 56.31 | 56.71 | 4,258 | +0.26(+0.47%) |
Apr 06, 2005 | 56.66 | 56.85 | 56.41 | 56.45 | 1,703 | +0.25(+0.45%) |
Apr 05, 2005 | 56.14 | 56.20 | 56.07 | 56.20 | 3,513 | +0.05(+0.08%) |
Apr 04, 2005 | 55.81 | 56.17 | 55.46 | 56.15 | 4,791 | +0.20(+0.35%) |