Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 52.33 | 52.50 | 51.12 | 51.35 | 5,781,000 | -1.16(-2.21%) |
Jun 29, 2005 | 53.00 | 53.00 | 52.25 | 52.51 | 3,045,100 | -0.51(-0.96%) |
Jun 28, 2005 | 51.79 | 53.17 | 51.60 | 53.02 | 3,608,800 | +1.50(+2.91%) |
Jun 27, 2005 | 51.76 | 51.88 | 51.10 | 51.52 | 3,222,400 | -0.60(-1.15%) |
Jun 24, 2005 | 52.38 | 52.66 | 51.40 | 52.12 | 7,309,800 | -0.25(-0.48%) |
Jun 23, 2005 | 52.97 | 53.25 | 52.32 | 52.37 | 3,269,900 | -0.59(-1.11%) |
Jun 22, 2005 | 52.99 | 53.39 | 52.96 | 52.96 | 2,831,800 | +0.06(+0.11%) |
Jun 21, 2005 | 53.15 | 53.25 | 52.76 | 52.90 | 2,837,900 | -0.40(-0.75%) |
Jun 20, 2005 | 52.71 | 53.39 | 52.56 | 53.30 | 3,178,500 | +0.16(+0.30%) |
Jun 17, 2005 | 53.30 | 53.34 | 52.54 | 53.14 | 4,775,800 | +0.61(+1.16%) |
Jun 16, 2005 | 52.18 | 52.66 | 52.15 | 52.53 | 3,605,900 | +0.17(+0.32%) |
Jun 15, 2005 | 52.94 | 53.10 | 52.04 | 52.36 | 4,613,500 | -0.58(-1.10%) |
Jun 14, 2005 | 53.25 | 53.51 | 52.79 | 52.94 | 3,012,500 | +0.22(+0.42%) |
Jun 13, 2005 | 52.25 | 53.37 | 51.97 | 52.72 | 4,187,600 | +0.25(+0.49%) |
Jun 10, 2005 | 52.88 | 52.88 | 51.87 | 52.47 | 9,227,300 | -0.50(-0.95%) |
Jun 09, 2005 | 52.93 | 53.12 | 52.62 | 52.97 | 2,120,800 | -0.14(-0.26%) |
Jun 08, 2005 | 53.58 | 53.67 | 52.93 | 53.11 | 2,051,900 | -0.41(-0.76%) |
Jun 07, 2005 | 53.50 | 54.06 | 53.49 | 53.52 | 2,243,200 | +0.04(+0.07%) |
Jun 06, 2005 | 53.12 | 53.70 | 53.03 | 53.48 | 1,135,900 | +0.35(+0.66%) |
Jun 03, 2005 | 53.30 | 53.45 | 53.01 | 53.12 | 1,741,400 | -0.42(-0.78%) |
Jun 02, 2005 | 53.62 | 53.66 | 53.25 | 53.55 | 1,159,800 | -0.20(-0.37%) |
Jun 01, 2005 | 53.46 | 54.02 | 53.27 | 53.74 | 1,811,100 | +0.39(+0.74%) |
May 31, 2005 | 53.74 | 53.74 | 53.23 | 53.35 | 2,067,400 | -0.59(-1.09%) |
May 27, 2005 | 53.81 | 54.00 | 53.67 | 53.94 | 1,011,900 | +0.13(+0.24%) |
May 26, 2005 | 53.75 | 53.88 | 53.23 | 53.81 | 1,980,200 | +0.40(+0.74%) |
May 25, 2005 | 53.34 | 53.50 | 53.17 | 53.41 | 1,535,200 | -0.09(-0.16%) |
May 24, 2005 | 53.57 | 53.67 | 53.02 | 53.50 | 2,338,600 | -0.32(-0.59%) |
May 23, 2005 | 52.58 | 54.00 | 52.51 | 53.82 | 2,547,200 | +1.24(+2.37%) |
May 20, 2005 | 52.73 | 52.73 | 52.01 | 52.58 | 1,697,200 | +0.08(+0.14%) |
May 19, 2005 | 52.71 | 52.72 | 52.16 | 52.50 | 1,946,300 | -0.38(-0.71%) |
May 18, 2005 | 52.29 | 52.98 | 52.26 | 52.88 | 2,911,800 | +0.55(+1.05%) |
May 17, 2005 | 51.27 | 52.41 | 51.03 | 52.33 | 2,360,900 | +0.94(+1.82%) |
May 16, 2005 | 50.70 | 51.50 | 50.59 | 51.39 | 1,587,100 | +0.84(+1.66%) |
May 13, 2005 | 51.10 | 51.31 | 50.02 | 50.55 | 2,071,400 | -0.43(-0.84%) |
May 12, 2005 | 52.11 | 52.11 | 50.98 | 50.98 | 2,757,100 | -1.01(-1.93%) |
May 11, 2005 | 50.91 | 52.06 | 50.91 | 51.98 | 2,114,200 | +1.02(+1.99%) |
May 10, 2005 | 51.38 | 51.49 | 50.70 | 50.97 | 1,565,000 | -0.55(-1.06%) |
May 09, 2005 | 51.01 | 51.55 | 50.92 | 51.52 | 2,045,100 | +0.50(+0.98%) |
May 06, 2005 | 51.25 | 51.48 | 50.92 | 51.02 | 2,598,600 | -0.18(-0.35%) |
May 05, 2005 | 51.06 | 51.45 | 50.91 | 51.20 | 1,694,300 | +0.09(+0.18%) |
May 04, 2005 | 50.70 | 51.25 | 50.31 | 51.10 | 2,195,700 | +0.62(+1.24%) |
May 03, 2005 | 50.52 | 50.90 | 50.25 | 50.48 | 2,726,200 | -0.25(-0.49%) |
May 02, 2005 | 50.95 | 51.10 | 50.36 | 50.73 | 1,681,300 | -0.13(-0.26%) |
Apr 29, 2005 | 50.30 | 50.96 | 50.02 | 50.86 | 2,096,500 | +0.94(+1.88%) |
Apr 28, 2005 | 50.34 | 50.81 | 49.85 | 49.92 | 2,190,600 | -0.87(-1.71%) |
Apr 27, 2005 | 50.53 | 50.96 | 50.01 | 50.79 | 1,918,900 | +0.14(+0.29%) |
Apr 26, 2005 | 51.00 | 51.33 | 50.60 | 50.65 | 1,571,400 | -0.49(-0.96%) |
Apr 25, 2005 | 51.14 | 51.47 | 50.86 | 51.13 | 1,512,500 | +0.35(+0.70%) |
Apr 22, 2005 | 51.20 | 51.40 | 50.17 | 50.78 | 1,868,700 | -0.41(-0.81%) |
Apr 21, 2005 | 50.00 | 51.20 | 49.98 | 51.20 | 2,545,900 | +1.67(+3.38%) |
Apr 20, 2005 | 50.50 | 50.59 | 49.45 | 49.52 | 3,125,400 | +0.39(+0.78%) |
Apr 19, 2005 | 49.30 | 49.48 | 48.90 | 49.13 | 3,048,500 | +0.03(+0.07%) |
Apr 18, 2005 | 48.88 | 49.31 | 48.42 | 49.10 | 2,498,500 | +0.33(+0.67%) |
Apr 15, 2005 | 49.83 | 50.02 | 48.70 | 48.77 | 3,153,000 | -1.05(-2.11%) |
Apr 14, 2005 | 50.41 | 51.08 | 49.80 | 49.83 | 2,439,500 | -0.70(-1.39%) |
Apr 13, 2005 | 51.04 | 51.41 | 50.38 | 50.52 | 1,623,400 | -0.52(-1.01%) |
Apr 12, 2005 | 50.28 | 51.12 | 49.73 | 51.04 | 1,981,600 | +0.55(+1.10%) |
Apr 11, 2005 | 50.71 | 50.71 | 50.13 | 50.48 | 998,000 | +0.08(+0.16%) |
Apr 08, 2005 | 50.84 | 51.00 | 50.41 | 50.41 | 1,128,600 | -0.43(-0.85%) |
Apr 07, 2005 | 50.38 | 50.91 | 50.10 | 50.84 | 1,632,400 | +0.64(+1.28%) |
Apr 06, 2005 | 50.02 | 50.35 | 49.96 | 50.20 | 1,399,500 | +0.31(+0.63%) |
Apr 05, 2005 | 49.85 | 49.99 | 49.60 | 49.88 | 2,531,200 | -0.04(-0.09%) |
Apr 04, 2005 | 50.17 | 50.25 | 49.66 | 49.92 | 2,435,600 | -0.55(-1.08%) |