Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 62.52 | 64.12 | 62.39 | 63.71 | 17,019,770 | +4.87(+8.28%) |
Jun 29, 2005 | 59.21 | 59.36 | 58.68 | 58.84 | 2,617,682 | -0.37(-0.62%) |
Jun 28, 2005 | 58.77 | 59.29 | 58.47 | 59.21 | 1,696,062 | +0.58(+0.99%) |
Jun 27, 2005 | 58.22 | 58.69 | 58.09 | 58.62 | 1,612,175 | +0.21(+0.35%) |
Jun 24, 2005 | 58.22 | 58.77 | 58.22 | 58.42 | 2,398,296 | +0.21(+0.36%) |
Jun 23, 2005 | 59.09 | 59.30 | 57.81 | 58.21 | 2,519,856 | -1.07(-1.80%) |
Jun 22, 2005 | 59.85 | 59.99 | 59.04 | 59.28 | 1,502,294 | -0.28(-0.47%) |
Jun 21, 2005 | 59.59 | 59.87 | 59.24 | 59.56 | 1,538,461 | -0.15(-0.25%) |
Jun 20, 2005 | 59.44 | 59.95 | 59.39 | 59.71 | 1,649,472 | +0.00(+0.00%) |
Jun 17, 2005 | 59.97 | 59.98 | 59.49 | 59.71 | 2,797,385 | +0.06(+0.11%) |
Jun 16, 2005 | 59.79 | 59.86 | 59.20 | 59.64 | 1,783,590 | -0.14(-0.24%) |
Jun 15, 2005 | 59.68 | 59.82 | 59.17 | 59.79 | 1,961,283 | +0.54(+0.91%) |
Jun 14, 2005 | 59.25 | 59.48 | 58.86 | 59.25 | 1,478,560 | -0.20(-0.33%) |
Jun 13, 2005 | 59.13 | 59.76 | 58.96 | 59.44 | 1,431,091 | +0.09(+0.15%) |
Jun 10, 2005 | 59.84 | 59.84 | 59.20 | 59.36 | 1,401,078 | -0.62(-1.04%) |
Jun 09, 2005 | 59.64 | 60.28 | 59.33 | 59.98 | 1,294,336 | +0.35(+0.59%) |
Jun 08, 2005 | 60.28 | 60.28 | 59.53 | 59.63 | 1,498,778 | -0.10(-0.16%) |
Jun 07, 2005 | 59.82 | 60.45 | 59.61 | 59.72 | 2,473,769 | +0.20(+0.33%) |
Jun 06, 2005 | 59.33 | 59.60 | 59.05 | 59.52 | 1,897,741 | -0.14(-0.24%) |
Jun 03, 2005 | 60.09 | 60.20 | 59.02 | 59.67 | 1,807,701 | -0.42(-0.70%) |
Jun 02, 2005 | 60.44 | 60.44 | 59.79 | 60.09 | 1,182,195 | -0.06(-0.09%) |
Jun 01, 2005 | 59.77 | 60.49 | 59.62 | 60.15 | 2,457,444 | +0.10(+0.17%) |
May 31, 2005 | 58.07 | 60.04 | 58.07 | 60.04 | 6,108,511 | +0.42(+0.71%) |
May 27, 2005 | 59.47 | 59.68 | 59.33 | 59.62 | 2,317,298 | +0.40(+0.67%) |
May 26, 2005 | 58.92 | 59.56 | 58.57 | 59.22 | 2,726,684 | +0.30(+0.51%) |
May 25, 2005 | 59.39 | 59.39 | 58.65 | 58.92 | 2,077,067 | -0.17(-0.28%) |
May 24, 2005 | 58.89 | 59.16 | 58.44 | 59.09 | 1,695,183 | +0.06(+0.11%) |
May 23, 2005 | 59.20 | 59.40 | 58.93 | 59.02 | 2,569,209 | -0.18(-0.30%) |
May 20, 2005 | 59.21 | 59.29 | 58.84 | 59.20 | 1,493,504 | -0.14(-0.23%) |
May 19, 2005 | 59.37 | 59.73 | 58.98 | 59.33 | 2,425,672 | +0.25(+0.42%) |
May 18, 2005 | 58.29 | 59.46 | 58.29 | 59.09 | 3,623,691 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.41 | 57.15 | 58.34 | 2,265,058 | +0.45(+0.78%) |
May 16, 2005 | 56.66 | 57.94 | 56.66 | 57.88 | 3,016,017 | +1.33(+2.35%) |
May 13, 2005 | 56.59 | 57.23 | 56.16 | 56.55 | 2,444,384 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.95 | 56.60 | 56.71 | 2,558,660 | -0.59(-1.03%) |
May 11, 2005 | 56.98 | 57.63 | 56.58 | 57.30 | 2,373,306 | +0.70(+1.24%) |
May 10, 2005 | 56.68 | 57.02 | 56.59 | 56.60 | 2,503,029 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.57 | 56.43 | 57.10 | 2,295,824 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.93 | 56.98 | 56.98 | 2,306,122 | -0.35(-0.61%) |
May 05, 2005 | 57.85 | 58.32 | 56.94 | 57.33 | 2,809,691 | -0.40(-0.69%) |
May 04, 2005 | 57.10 | 58.32 | 57.01 | 57.73 | 3,431,556 | +0.74(+1.30%) |
May 03, 2005 | 56.94 | 57.74 | 56.77 | 56.99 | 2,187,325 | -0.12(-0.21%) |
May 02, 2005 | 56.59 | 57.25 | 56.59 | 57.11 | 1,977,357 | +0.66(+1.17%) |
Apr 29, 2005 | 56.75 | 56.82 | 55.23 | 56.45 | 3,931,107 | -0.05(-0.08%) |
Apr 28, 2005 | 56.78 | 57.41 | 56.30 | 56.50 | 2,134,707 | -0.53(-0.92%) |
Apr 27, 2005 | 56.58 | 57.34 | 56.14 | 57.02 | 2,329,103 | +0.49(+0.87%) |
Apr 26, 2005 | 57.18 | 57.44 | 56.53 | 56.53 | 1,783,716 | -0.64(-1.11%) |
Apr 25, 2005 | 56.40 | 57.70 | 56.22 | 57.17 | 2,550,372 | +0.91(+1.61%) |
Apr 22, 2005 | 56.82 | 57.67 | 55.93 | 56.26 | 3,732,693 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.59 | 55.02 | 57.04 | 10,833,525 | -0.49(-0.84%) |
Apr 20, 2005 | 58.45 | 59.15 | 57.53 | 57.53 | 2,867,709 | -0.96(-1.65%) |
Apr 19, 2005 | 57.96 | 58.72 | 57.63 | 58.49 | 1,837,840 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.61 | 57.77 | 58.00 | 2,657,993 | -0.13(-0.22%) |
Apr 15, 2005 | 58.95 | 59.27 | 57.77 | 58.13 | 3,315,521 | -0.98(-1.66%) |
Apr 14, 2005 | 59.15 | 59.55 | 58.96 | 59.11 | 2,794,873 | -0.24(-0.40%) |
Apr 13, 2005 | 59.71 | 60.11 | 59.09 | 59.35 | 2,641,165 | -0.29(-0.49%) |
Apr 12, 2005 | 58.73 | 60.10 | 58.39 | 59.64 | 2,818,859 | +0.68(+1.15%) |
Apr 11, 2005 | 59.15 | 59.44 | 58.58 | 58.97 | 1,695,559 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.97 | 58.82 | 59.21 | 1,628,626 | -0.73(-1.22%) |
Apr 07, 2005 | 59.78 | 60.15 | 59.37 | 59.95 | 1,647,965 | +0.09(+0.15%) |
Apr 06, 2005 | 59.79 | 60.25 | 59.73 | 59.86 | 1,227,654 | +0.06(+0.09%) |
Apr 05, 2005 | 59.73 | 60.28 | 59.60 | 59.80 | 1,413,259 | +0.22(+0.36%) |
Apr 04, 2005 | 59.54 | 60.12 | 58.69 | 59.59 | 2,309,889 | +0.12(+0.20%) |