Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 60.01 | 61.54 | 59.88 | 61.15 | 17,732,208 | +4.68(+8.28%) |
Jun 29, 2005 | 56.83 | 56.97 | 56.32 | 56.48 | 2,727,257 | -0.35(-0.62%) |
Jun 28, 2005 | 56.41 | 56.91 | 56.12 | 56.83 | 1,767,058 | +0.56(+0.99%) |
Jun 27, 2005 | 55.88 | 56.33 | 55.75 | 56.27 | 1,679,660 | +0.20(+0.35%) |
Jun 24, 2005 | 55.88 | 56.41 | 55.88 | 56.07 | 2,498,688 | +0.20(+0.36%) |
Jun 23, 2005 | 56.71 | 56.92 | 55.49 | 55.87 | 2,625,336 | -1.02(-1.80%) |
Jun 22, 2005 | 57.45 | 57.58 | 56.67 | 56.90 | 1,565,179 | -0.27(-0.47%) |
Jun 21, 2005 | 57.19 | 57.47 | 56.86 | 57.16 | 1,602,860 | -0.15(-0.25%) |
Jun 20, 2005 | 57.05 | 57.54 | 57.00 | 57.31 | 1,718,518 | +0.00(+0.00%) |
Jun 17, 2005 | 57.56 | 57.57 | 57.10 | 57.31 | 2,914,482 | +0.06(+0.11%) |
Jun 16, 2005 | 57.39 | 57.45 | 56.82 | 57.25 | 1,858,250 | -0.14(-0.24%) |
Jun 15, 2005 | 57.29 | 57.42 | 56.79 | 57.39 | 2,043,382 | +0.52(+0.91%) |
Jun 14, 2005 | 56.87 | 57.09 | 56.50 | 56.87 | 1,540,452 | -0.19(-0.33%) |
Jun 13, 2005 | 56.76 | 57.35 | 56.59 | 57.06 | 1,490,996 | +0.08(+0.15%) |
Jun 10, 2005 | 57.44 | 57.44 | 56.82 | 56.97 | 1,459,726 | -0.60(-1.04%) |
Jun 09, 2005 | 57.24 | 57.86 | 56.94 | 57.57 | 1,348,517 | +0.34(+0.59%) |
Jun 08, 2005 | 57.86 | 57.86 | 57.14 | 57.23 | 1,561,516 | -0.09(-0.16%) |
Jun 07, 2005 | 57.42 | 58.02 | 57.22 | 57.32 | 2,577,320 | +0.19(+0.33%) |
Jun 06, 2005 | 56.94 | 57.21 | 56.67 | 57.13 | 1,977,179 | -0.14(-0.24%) |
Jun 03, 2005 | 57.68 | 57.78 | 56.65 | 57.27 | 1,883,370 | -0.41(-0.70%) |
Jun 02, 2005 | 58.01 | 58.01 | 57.39 | 57.68 | 1,231,681 | -0.05(-0.09%) |
Jun 01, 2005 | 57.37 | 58.06 | 57.22 | 57.73 | 2,560,311 | +0.10(+0.17%) |
May 31, 2005 | 55.73 | 57.63 | 55.73 | 57.63 | 6,364,210 | +0.41(+0.71%) |
May 27, 2005 | 57.08 | 57.29 | 56.95 | 57.22 | 2,414,299 | +0.38(+0.67%) |
May 26, 2005 | 56.55 | 57.16 | 56.22 | 56.84 | 2,840,821 | +0.29(+0.51%) |
May 25, 2005 | 57.00 | 57.00 | 56.29 | 56.55 | 2,164,012 | -0.16(-0.28%) |
May 24, 2005 | 56.52 | 56.78 | 56.09 | 56.71 | 1,766,142 | +0.06(+0.11%) |
May 23, 2005 | 56.82 | 57.01 | 56.56 | 56.65 | 2,676,754 | -0.17(-0.30%) |
May 20, 2005 | 56.83 | 56.91 | 56.48 | 56.82 | 1,556,021 | -0.13(-0.23%) |
May 19, 2005 | 56.98 | 57.33 | 56.61 | 56.95 | 2,527,210 | +0.24(+0.42%) |
May 18, 2005 | 55.95 | 57.07 | 55.95 | 56.71 | 3,775,376 | +0.72(+1.28%) |
May 17, 2005 | 55.41 | 56.06 | 54.86 | 55.99 | 2,359,872 | +0.44(+0.78%) |
May 16, 2005 | 54.38 | 55.61 | 54.38 | 55.56 | 3,142,265 | +1.28(+2.35%) |
May 13, 2005 | 54.31 | 54.93 | 53.90 | 54.28 | 2,546,704 | -0.15(-0.28%) |
May 12, 2005 | 55.00 | 55.62 | 54.33 | 54.43 | 2,665,764 | -0.57(-1.03%) |
May 11, 2005 | 54.69 | 55.31 | 54.30 | 55.00 | 2,472,652 | +0.67(+1.24%) |
May 10, 2005 | 54.40 | 54.73 | 54.31 | 54.33 | 2,607,804 | -0.48(-0.88%) |
May 09, 2005 | 54.66 | 55.25 | 54.16 | 54.81 | 2,391,926 | +0.11(+0.21%) |
May 06, 2005 | 55.41 | 55.60 | 54.69 | 54.69 | 2,402,655 | -0.34(-0.61%) |
May 05, 2005 | 55.53 | 55.98 | 54.66 | 55.03 | 2,927,303 | -0.38(-0.69%) |
May 04, 2005 | 54.80 | 55.98 | 54.72 | 55.41 | 3,575,199 | +0.71(+1.30%) |
May 03, 2005 | 54.65 | 55.42 | 54.49 | 54.70 | 2,278,885 | -0.11(-0.21%) |
May 02, 2005 | 54.32 | 54.95 | 54.31 | 54.82 | 2,060,129 | +0.63(+1.17%) |
Apr 29, 2005 | 54.47 | 54.53 | 53.01 | 54.18 | 4,095,661 | -0.05(-0.08%) |
Apr 28, 2005 | 54.50 | 55.11 | 54.04 | 54.23 | 2,224,065 | -0.50(-0.92%) |
Apr 27, 2005 | 54.30 | 55.04 | 53.88 | 54.73 | 2,426,598 | +0.47(+0.87%) |
Apr 26, 2005 | 54.88 | 55.13 | 54.26 | 54.26 | 1,858,381 | -0.61(-1.11%) |
Apr 25, 2005 | 54.13 | 55.38 | 53.96 | 54.87 | 2,657,129 | +0.87(+1.61%) |
Apr 22, 2005 | 54.53 | 55.35 | 53.68 | 54.00 | 3,888,941 | -0.75(-1.37%) |
Apr 21, 2005 | 55.26 | 55.28 | 52.81 | 54.75 | 11,287,010 | -0.47(-0.84%) |
Apr 20, 2005 | 56.10 | 56.77 | 55.21 | 55.21 | 2,987,749 | -0.92(-1.65%) |
Apr 19, 2005 | 55.63 | 56.36 | 55.31 | 56.14 | 1,914,771 | +0.47(+0.84%) |
Apr 18, 2005 | 55.67 | 56.25 | 55.45 | 55.67 | 2,769,255 | -0.12(-0.22%) |
Apr 15, 2005 | 56.58 | 56.89 | 55.45 | 55.80 | 3,454,307 | -0.94(-1.66%) |
Apr 14, 2005 | 56.77 | 57.16 | 56.59 | 56.74 | 2,911,865 | -0.23(-0.40%) |
Apr 13, 2005 | 57.31 | 57.69 | 56.71 | 56.96 | 2,751,723 | -0.28(-0.49%) |
Apr 12, 2005 | 56.37 | 57.68 | 56.05 | 57.25 | 2,936,854 | +0.65(+1.15%) |
Apr 11, 2005 | 56.77 | 57.06 | 56.22 | 56.60 | 1,766,535 | -0.24(-0.42%) |
Apr 08, 2005 | 57.55 | 57.56 | 56.45 | 56.83 | 1,696,800 | -0.70(-1.22%) |
Apr 07, 2005 | 57.38 | 57.74 | 56.98 | 57.54 | 1,716,948 | +0.08(+0.15%) |
Apr 06, 2005 | 57.39 | 57.83 | 57.33 | 57.45 | 1,279,043 | +0.05(+0.09%) |
Apr 05, 2005 | 57.33 | 57.86 | 57.21 | 57.40 | 1,472,417 | +0.21(+0.36%) |
Apr 04, 2005 | 57.15 | 57.71 | 56.33 | 57.19 | 2,406,580 | +0.11(+0.20%) |