Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 70.91 | 71.04 | 70.77 | 71.04 | 178,989 | +0.23(+0.32%) |
Jun 29, 2005 | 71.01 | 71.01 | 70.71 | 70.81 | 242,727 | -0.03(-0.05%) |
Jun 28, 2005 | 70.95 | 71.01 | 70.84 | 70.85 | 136,497 | -0.21(-0.29%) |
Jun 27, 2005 | 71.05 | 71.10 | 70.97 | 71.06 | 289,148 | +0.05(+0.08%) |
Jun 24, 2005 | 71.01 | 71.03 | 70.86 | 71.00 | 248,839 | +0.11(+0.16%) |
Jun 23, 2005 | 70.88 | 70.94 | 70.79 | 70.89 | 165,019 | -0.07(-0.10%) |
Jun 22, 2005 | 70.81 | 70.97 | 70.58 | 70.96 | 104,192 | +0.30(+0.43%) |
Jun 21, 2005 | 70.55 | 70.66 | 70.38 | 70.66 | 109,285 | +0.29(+0.41%) |
Jun 20, 2005 | 70.44 | 70.51 | 70.31 | 70.37 | 105,210 | -0.16(-0.22%) |
Jun 17, 2005 | 70.44 | 70.55 | 70.37 | 70.53 | 110,740 | +0.00(+0.00%) |
Jun 16, 2005 | 70.44 | 70.55 | 70.33 | 70.53 | 130,240 | +0.21(+0.30%) |
Jun 15, 2005 | 70.35 | 70.39 | 70.23 | 70.31 | 153,960 | -0.04(-0.06%) |
Jun 14, 2005 | 70.42 | 70.43 | 70.28 | 70.35 | 188,884 | -0.09(-0.13%) |
Jun 13, 2005 | 70.49 | 70.50 | 70.31 | 70.44 | 127,912 | -0.06(-0.09%) |
Jun 10, 2005 | 70.68 | 70.68 | 70.45 | 70.51 | 113,069 | -0.27(-0.39%) |
Jun 09, 2005 | 70.74 | 70.79 | 70.48 | 70.78 | 156,288 | -0.01(-0.01%) |
Jun 08, 2005 | 70.91 | 70.92 | 70.75 | 70.79 | 159,926 | -0.13(-0.19%) |
Jun 07, 2005 | 70.92 | 70.94 | 70.81 | 70.92 | 224,682 | +0.19(+0.26%) |
Jun 06, 2005 | 70.74 | 70.80 | 70.64 | 70.73 | 151,631 | +0.01(+0.02%) |
Jun 03, 2005 | 71.08 | 71.10 | 70.68 | 70.72 | 102,882 | -0.18(-0.25%) |
Jun 02, 2005 | 70.92 | 70.92 | 70.80 | 70.90 | 392,612 | -0.05(-0.07%) |
Jun 01, 2005 | 70.57 | 70.95 | 70.50 | 70.95 | 388,392 | +0.28(+0.40%) |
May 31, 2005 | 70.64 | 70.71 | 70.51 | 70.66 | 95,170 | +0.19(+0.27%) |
May 27, 2005 | 70.50 | 70.60 | 70.38 | 70.47 | 204,310 | -0.05(-0.07%) |
May 26, 2005 | 70.47 | 70.55 | 70.35 | 70.52 | 101,136 | -0.01(-0.01%) |
May 25, 2005 | 70.67 | 70.67 | 70.44 | 70.53 | 149,157 | -0.01(-0.02%) |
May 24, 2005 | 70.53 | 70.57 | 70.38 | 70.54 | 118,598 | +0.12(+0.18%) |
May 23, 2005 | 70.24 | 70.43 | 70.23 | 70.42 | 151,777 | +0.23(+0.33%) |
May 20, 2005 | 70.31 | 70.31 | 70.10 | 70.18 | 165,310 | -0.08(-0.12%) |
May 19, 2005 | 70.31 | 70.35 | 70.12 | 70.27 | 93,423 | -0.17(-0.24%) |
May 18, 2005 | 70.37 | 70.47 | 70.26 | 70.44 | 481,380 | +0.19(+0.26%) |
May 17, 2005 | 70.27 | 70.33 | 70.18 | 70.25 | 144,646 | +0.08(+0.12%) |
May 16, 2005 | 70.27 | 70.31 | 70.15 | 70.17 | 120,490 | -0.10(-0.15%) |
May 13, 2005 | 70.27 | 70.33 | 70.18 | 70.27 | 76,980 | +0.07(+0.10%) |
May 12, 2005 | 69.98 | 70.21 | 69.85 | 70.20 | 121,800 | +0.16(+0.24%) |
May 11, 2005 | 70.11 | 70.19 | 69.91 | 70.04 | 110,449 | +0.12(+0.17%) |
May 10, 2005 | 70.00 | 70.06 | 69.80 | 69.92 | 194,560 | +0.08(+0.11%) |
May 09, 2005 | 69.84 | 69.86 | 69.76 | 69.85 | 102,300 | -0.05(-0.08%) |
May 06, 2005 | 69.98 | 69.99 | 69.77 | 69.90 | 101,863 | -0.26(-0.37%) |
May 05, 2005 | 70.16 | 70.30 | 70.02 | 70.16 | 125,729 | +0.05(+0.07%) |
May 04, 2005 | 70.04 | 70.16 | 69.85 | 70.11 | 92,987 | +0.08(+0.11%) |
May 03, 2005 | 70.14 | 70.14 | 69.86 | 70.04 | 1,030,426 | -0.05(-0.07%) |
May 02, 2005 | 70.16 | 70.16 | 69.99 | 70.09 | 79,744 | -0.23(-0.32%) |
Apr 29, 2005 | 70.31 | 70.40 | 70.13 | 70.31 | 219,735 | -0.12(-0.17%) |
Apr 28, 2005 | 70.23 | 70.43 | 70.16 | 70.43 | 110,449 | +0.18(+0.25%) |
Apr 27, 2005 | 70.27 | 70.34 | 70.05 | 70.25 | 102,591 | +0.29(+0.41%) |
Apr 26, 2005 | 70.18 | 70.18 | 69.96 | 69.96 | 100,117 | -0.17(-0.24%) |
Apr 25, 2005 | 70.09 | 70.16 | 70.00 | 70.13 | 92,259 | -0.03(-0.04%) |
Apr 22, 2005 | 70.13 | 70.18 | 69.93 | 70.16 | 64,174 | +0.14(+0.21%) |
Apr 21, 2005 | 69.89 | 70.17 | 69.89 | 70.02 | 159,344 | -0.17(-0.24%) |
Apr 20, 2005 | 70.05 | 70.20 | 69.89 | 70.19 | 167,202 | +0.05(+0.07%) |
Apr 19, 2005 | 70.00 | 70.23 | 69.89 | 70.14 | 146,393 | +0.09(+0.13%) |
Apr 18, 2005 | 70.16 | 70.16 | 69.91 | 70.05 | 223,227 | -0.08(-0.12%) |
Apr 15, 2005 | 70.05 | 70.13 | 69.83 | 70.13 | 213,768 | +0.25(+0.35%) |
Apr 14, 2005 | 69.86 | 69.92 | 69.71 | 69.89 | 270,085 | +0.06(+0.09%) |
Apr 13, 2005 | 69.87 | 69.89 | 69.67 | 69.83 | 108,557 | +0.10(+0.14%) |
Apr 12, 2005 | 69.47 | 69.83 | 69.41 | 69.73 | 219,153 | +0.19(+0.28%) |
Apr 11, 2005 | 69.44 | 69.56 | 69.31 | 69.54 | 119,617 | +0.13(+0.19%) |
Apr 08, 2005 | 69.40 | 69.45 | 69.23 | 69.41 | 190,049 | +0.00(+0.00%) |
Apr 07, 2005 | 69.62 | 69.69 | 69.41 | 69.41 | 343,281 | -0.08(-0.12%) |
Apr 06, 2005 | 69.50 | 69.54 | 69.33 | 69.49 | 406,873 | +0.18(+0.26%) |
Apr 05, 2005 | 69.45 | 69.45 | 69.23 | 69.31 | 67,666 | -0.14(-0.20%) |
Apr 04, 2005 | 69.47 | 69.57 | 69.27 | 69.45 | 563,598 | -0.08(-0.12%) |