Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 78.47 | 80.55 | 78.27 | 78.46 | 417,644 | +0.00(+0.00%) |
Jun 29, 2005 | 80.24 | 80.24 | 78.07 | 78.46 | 281,874 | -1.59(-1.98%) |
Jun 28, 2005 | 79.06 | 80.27 | 78.36 | 80.05 | 531,428 | +1.10(+1.39%) |
Jun 27, 2005 | 78.47 | 79.85 | 78.47 | 78.96 | 479,146 | -0.15(-0.19%) |
Jun 24, 2005 | 81.23 | 81.27 | 77.06 | 79.11 | 1,294,576 | -1.68(-2.08%) |
Jun 23, 2005 | 81.73 | 83.27 | 80.34 | 80.78 | 374,178 | -1.33(-1.62%) |
Jun 22, 2005 | 81.28 | 82.36 | 80.60 | 82.12 | 319,363 | +0.84(+1.03%) |
Jun 21, 2005 | 81.56 | 82.31 | 80.54 | 81.28 | 328,786 | -0.28(-0.34%) |
Jun 20, 2005 | 82.71 | 82.90 | 81.11 | 81.55 | 474,789 | -1.15(-1.40%) |
Jun 17, 2005 | 81.42 | 83.89 | 80.73 | 82.71 | 1,295,995 | +4.73(+6.06%) |
Jun 16, 2005 | 74.61 | 78.17 | 74.37 | 77.98 | 669,933 | +3.12(+4.17%) |
Jun 15, 2005 | 72.88 | 75.20 | 72.45 | 74.86 | 542,775 | +1.97(+2.71%) |
Jun 14, 2005 | 71.33 | 73.18 | 70.80 | 72.89 | 498,296 | +1.55(+2.17%) |
Jun 13, 2005 | 72.40 | 72.40 | 70.78 | 71.34 | 441,455 | -1.08(-1.49%) |
Jun 10, 2005 | 73.47 | 74.16 | 72.05 | 72.41 | 296,363 | -1.11(-1.50%) |
Jun 09, 2005 | 72.86 | 74.32 | 71.47 | 73.52 | 363,235 | +0.41(+0.57%) |
Jun 08, 2005 | 75.26 | 75.26 | 72.23 | 73.10 | 321,693 | -1.54(-2.06%) |
Jun 07, 2005 | 74.60 | 76.48 | 74.42 | 74.64 | 243,068 | +0.14(+0.19%) |
Jun 06, 2005 | 74.20 | 74.98 | 73.06 | 74.51 | 318,451 | +0.74(+1.00%) |
Jun 03, 2005 | 76.13 | 76.67 | 73.73 | 73.77 | 449,459 | -2.37(-3.11%) |
Jun 02, 2005 | 75.01 | 76.22 | 74.87 | 76.13 | 464,758 | +0.65(+0.86%) |
Jun 01, 2005 | 71.78 | 76.39 | 71.37 | 75.48 | 736,197 | +3.71(+5.17%) |
May 31, 2005 | 72.74 | 73.05 | 71.34 | 71.77 | 428,992 | +0.02(+0.03%) |
May 27, 2005 | 72.44 | 72.58 | 71.16 | 71.75 | 232,430 | -1.21(-1.66%) |
May 26, 2005 | 71.66 | 73.97 | 71.66 | 72.97 | 442,772 | +2.45(+3.47%) |
May 25, 2005 | 73.86 | 73.91 | 69.96 | 70.52 | 518,762 | -2.79(-3.81%) |
May 24, 2005 | 72.64 | 73.86 | 72.02 | 73.31 | 366,376 | +0.17(+0.23%) |
May 23, 2005 | 70.96 | 74.26 | 70.55 | 73.14 | 527,375 | +2.99(+4.26%) |
May 20, 2005 | 71.36 | 71.36 | 69.96 | 70.15 | 169,915 | -1.20(-1.69%) |
May 19, 2005 | 70.71 | 71.60 | 69.77 | 71.36 | 295,147 | +0.49(+0.70%) |
May 18, 2005 | 67.95 | 71.85 | 67.95 | 70.86 | 558,784 | +3.90(+5.82%) |
May 17, 2005 | 66.17 | 67.31 | 65.24 | 66.97 | 377,116 | +0.81(+1.22%) |
May 16, 2005 | 63.17 | 66.39 | 63.17 | 66.16 | 309,839 | +3.05(+4.83%) |
May 13, 2005 | 64.62 | 65.27 | 62.78 | 63.11 | 288,967 | -1.51(-2.34%) |
May 12, 2005 | 66.52 | 66.52 | 64.62 | 64.62 | 306,191 | -1.83(-2.75%) |
May 11, 2005 | 66.47 | 66.80 | 65.25 | 66.44 | 236,685 | +0.34(+0.51%) |
May 10, 2005 | 67.43 | 67.60 | 65.78 | 66.11 | 291,804 | -1.57(-2.32%) |
May 09, 2005 | 67.27 | 67.82 | 66.40 | 67.68 | 277,517 | +0.49(+0.73%) |
May 06, 2005 | 66.56 | 67.57 | 65.54 | 67.18 | 373,367 | +0.81(+1.22%) |
May 05, 2005 | 64.15 | 66.86 | 64.15 | 66.37 | 467,190 | +2.32(+3.62%) |
May 04, 2005 | 62.87 | 64.39 | 62.43 | 64.05 | 407,512 | +0.20(+0.31%) |
May 03, 2005 | 63.41 | 64.63 | 63.41 | 63.86 | 407,411 | +1.11(+1.76%) |
May 02, 2005 | 62.38 | 63.07 | 61.92 | 62.75 | 201,628 | +0.29(+0.46%) |
Apr 29, 2005 | 63.22 | 63.66 | 61.25 | 62.46 | 613,295 | +0.04(+0.06%) |
Apr 28, 2005 | 64.94 | 65.47 | 62.43 | 62.43 | 590,903 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.66 | 63.08 | 65.33 | 671,554 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.81 | 1,291,841 | +4.81(+8.01%) |
Apr 25, 2005 | 58.13 | 60.70 | 57.99 | 60.01 | 570,537 | +1.44(+2.46%) |
Apr 22, 2005 | 60.19 | 60.24 | 57.95 | 58.57 | 350,164 | -1.63(-2.71%) |
Apr 21, 2005 | 58.72 | 60.30 | 58.59 | 60.19 | 309,130 | +2.08(+3.58%) |
Apr 20, 2005 | 59.71 | 60.70 | 57.78 | 58.11 | 304,874 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.86 | 60.63 | 273,161 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.63 | 412,375 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.57 | 57.94 | 58.08 | 417,543 | -1.61(-2.70%) |
Apr 14, 2005 | 61.70 | 61.85 | 59.61 | 59.69 | 448,750 | -2.00(-3.25%) |
Apr 13, 2005 | 63.31 | 63.48 | 60.95 | 61.70 | 368,301 | -1.54(-2.43%) |
Apr 12, 2005 | 60.20 | 63.81 | 60.20 | 63.23 | 526,564 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.45 | 60.48 | 290,588 | +0.41(+0.69%) |
Apr 08, 2005 | 61.19 | 61.69 | 60.01 | 60.07 | 401,129 | +0.35(+0.58%) |
Apr 07, 2005 | 58.77 | 60.18 | 58.74 | 59.72 | 257,253 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.60 | 58.53 | 58.82 | 247,729 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.57 | 59.49 | 59.67 | 437,402 | +0.22(+0.37%) |
Apr 04, 2005 | 58.23 | 60.05 | 57.94 | 59.45 | 323,416 | +0.78(+1.33%) |