Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 60.01 | 61.55 | 59.89 | 61.16 | 17,729,938 | +4.68(+8.28%) |
Jun 29, 2005 | 56.84 | 56.98 | 56.33 | 56.48 | 2,726,907 | -0.35(-0.62%) |
Jun 28, 2005 | 56.41 | 56.92 | 56.13 | 56.83 | 1,766,832 | +0.56(+0.99%) |
Jun 27, 2005 | 55.89 | 56.34 | 55.76 | 56.28 | 1,679,445 | +0.20(+0.35%) |
Jun 24, 2005 | 55.89 | 56.41 | 55.89 | 56.08 | 2,498,368 | +0.20(+0.36%) |
Jun 23, 2005 | 56.72 | 56.93 | 55.50 | 55.88 | 2,625,000 | -1.02(-1.80%) |
Jun 22, 2005 | 57.45 | 57.58 | 56.67 | 56.90 | 1,564,979 | -0.27(-0.47%) |
Jun 21, 2005 | 57.20 | 57.48 | 56.87 | 57.17 | 1,602,655 | -0.15(-0.25%) |
Jun 20, 2005 | 57.06 | 57.55 | 57.01 | 57.32 | 1,718,298 | +0.00(+0.00%) |
Jun 17, 2005 | 57.57 | 57.58 | 57.11 | 57.32 | 2,914,108 | +0.06(+0.11%) |
Jun 16, 2005 | 57.39 | 57.46 | 56.83 | 57.26 | 1,858,012 | -0.14(-0.24%) |
Jun 15, 2005 | 57.29 | 57.42 | 56.80 | 57.39 | 2,043,120 | +0.52(+0.91%) |
Jun 14, 2005 | 56.87 | 57.09 | 56.51 | 56.87 | 1,540,254 | -0.19(-0.33%) |
Jun 13, 2005 | 56.77 | 57.36 | 56.60 | 57.06 | 1,490,805 | +0.08(+0.15%) |
Jun 10, 2005 | 57.45 | 57.45 | 56.83 | 56.98 | 1,459,539 | -0.60(-1.04%) |
Jun 09, 2005 | 57.25 | 57.87 | 56.95 | 57.58 | 1,348,344 | +0.34(+0.59%) |
Jun 08, 2005 | 57.87 | 57.87 | 57.15 | 57.24 | 1,561,316 | -0.09(-0.16%) |
Jun 07, 2005 | 57.42 | 58.03 | 57.22 | 57.33 | 2,576,990 | +0.19(+0.33%) |
Jun 06, 2005 | 56.95 | 57.22 | 56.68 | 57.14 | 1,976,926 | -0.14(-0.24%) |
Jun 03, 2005 | 57.68 | 57.79 | 56.66 | 57.28 | 1,883,129 | -0.41(-0.70%) |
Jun 02, 2005 | 58.02 | 58.02 | 57.39 | 57.68 | 1,231,523 | -0.05(-0.09%) |
Jun 01, 2005 | 57.38 | 58.07 | 57.23 | 57.74 | 2,559,983 | +0.10(+0.17%) |
May 31, 2005 | 55.74 | 57.64 | 55.74 | 57.64 | 6,363,395 | +0.41(+0.71%) |
May 27, 2005 | 57.09 | 57.29 | 56.96 | 57.23 | 2,413,990 | +0.38(+0.67%) |
May 26, 2005 | 56.56 | 57.17 | 56.22 | 56.85 | 2,840,458 | +0.29(+0.51%) |
May 25, 2005 | 57.01 | 57.01 | 56.30 | 56.56 | 2,163,735 | -0.16(-0.28%) |
May 24, 2005 | 56.53 | 56.79 | 56.10 | 56.72 | 1,765,916 | +0.06(+0.11%) |
May 23, 2005 | 56.83 | 57.02 | 56.57 | 56.66 | 2,676,412 | -0.17(-0.30%) |
May 20, 2005 | 56.83 | 56.92 | 56.48 | 56.83 | 1,555,822 | -0.13(-0.23%) |
May 19, 2005 | 56.99 | 57.34 | 56.62 | 56.96 | 2,526,886 | +0.24(+0.42%) |
May 18, 2005 | 55.96 | 57.08 | 55.96 | 56.72 | 3,774,893 | +0.72(+1.28%) |
May 17, 2005 | 55.42 | 56.07 | 54.86 | 56.00 | 2,359,570 | +0.44(+0.78%) |
May 16, 2005 | 54.39 | 55.62 | 54.39 | 55.57 | 3,141,863 | +1.28(+2.35%) |
May 13, 2005 | 54.32 | 54.94 | 53.91 | 54.29 | 2,546,378 | -0.15(-0.28%) |
May 12, 2005 | 55.01 | 55.63 | 54.33 | 54.44 | 2,665,423 | -0.57(-1.03%) |
May 11, 2005 | 54.69 | 55.32 | 54.31 | 55.01 | 2,472,335 | +0.67(+1.24%) |
May 10, 2005 | 54.41 | 54.73 | 54.32 | 54.33 | 2,607,470 | -0.48(-0.88%) |
May 09, 2005 | 54.67 | 55.26 | 54.17 | 54.82 | 2,391,620 | +0.11(+0.21%) |
May 06, 2005 | 55.42 | 55.61 | 54.70 | 54.70 | 2,402,347 | -0.34(-0.61%) |
May 05, 2005 | 55.53 | 55.99 | 54.66 | 55.04 | 2,926,929 | -0.38(-0.69%) |
May 04, 2005 | 54.81 | 55.99 | 54.72 | 55.42 | 3,574,741 | +0.71(+1.30%) |
May 03, 2005 | 54.66 | 55.43 | 54.50 | 54.71 | 2,278,593 | -0.11(-0.21%) |
May 02, 2005 | 54.33 | 54.95 | 54.32 | 54.82 | 2,059,865 | +0.63(+1.17%) |
Apr 29, 2005 | 54.48 | 54.54 | 53.02 | 54.19 | 4,095,136 | -0.05(-0.08%) |
Apr 28, 2005 | 54.50 | 55.11 | 54.04 | 54.24 | 2,223,780 | -0.50(-0.92%) |
Apr 27, 2005 | 54.31 | 55.05 | 53.89 | 54.74 | 2,426,287 | +0.47(+0.87%) |
Apr 26, 2005 | 54.89 | 55.14 | 54.27 | 54.27 | 1,858,143 | -0.61(-1.11%) |
Apr 25, 2005 | 54.14 | 55.39 | 53.97 | 54.88 | 2,656,789 | +0.87(+1.61%) |
Apr 22, 2005 | 54.54 | 55.36 | 53.69 | 54.01 | 3,888,443 | -0.75(-1.37%) |
Apr 21, 2005 | 55.27 | 55.28 | 52.81 | 54.76 | 11,285,565 | -0.47(-0.84%) |
Apr 20, 2005 | 56.11 | 56.78 | 55.22 | 55.22 | 2,987,367 | -0.92(-1.65%) |
Apr 19, 2005 | 55.63 | 56.37 | 55.32 | 56.15 | 1,914,526 | +0.47(+0.84%) |
Apr 18, 2005 | 55.68 | 56.26 | 55.46 | 55.68 | 2,768,900 | -0.12(-0.22%) |
Apr 15, 2005 | 56.59 | 56.90 | 55.46 | 55.80 | 3,453,865 | -0.94(-1.66%) |
Apr 14, 2005 | 56.78 | 57.16 | 56.60 | 56.74 | 2,911,492 | -0.23(-0.40%) |
Apr 13, 2005 | 57.32 | 57.70 | 56.72 | 56.97 | 2,751,370 | -0.28(-0.49%) |
Apr 12, 2005 | 56.38 | 57.69 | 56.05 | 57.26 | 2,936,478 | +0.65(+1.15%) |
Apr 11, 2005 | 56.78 | 57.06 | 56.23 | 56.61 | 1,766,308 | -0.24(-0.42%) |
Apr 08, 2005 | 57.55 | 57.57 | 56.46 | 56.84 | 1,696,582 | -0.70(-1.22%) |
Apr 07, 2005 | 57.38 | 57.74 | 56.99 | 57.55 | 1,716,728 | +0.08(+0.15%) |
Apr 06, 2005 | 57.39 | 57.84 | 57.34 | 57.46 | 1,278,879 | +0.05(+0.09%) |
Apr 05, 2005 | 57.34 | 57.87 | 57.22 | 57.41 | 1,472,229 | +0.21(+0.36%) |
Apr 04, 2005 | 57.16 | 57.71 | 56.34 | 57.20 | 2,406,272 | +0.11(+0.20%) |