Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 68.77 | 69.46 | 68.62 | 69.15 | 4,276,400 | +0.55(+0.80%) |
Jun 29, 2005 | 68.06 | 69.15 | 67.94 | 68.60 | 3,530,800 | +0.58(+0.85%) |
Jun 28, 2005 | 67.00 | 68.02 | 67.00 | 68.02 | 4,927,600 | +1.21(+1.81%) |
Jun 27, 2005 | 66.29 | 67.01 | 65.98 | 66.81 | 6,945,200 | -0.24(-0.36%) |
Jun 24, 2005 | 67.03 | 67.37 | 66.85 | 67.05 | 3,646,400 | +0.10(+0.15%) |
Jun 23, 2005 | 67.35 | 67.83 | 66.85 | 66.95 | 4,197,600 | -0.40(-0.59%) |
Jun 22, 2005 | 67.87 | 67.87 | 67.24 | 67.35 | 4,579,600 | -0.52(-0.77%) |
Jun 21, 2005 | 68.61 | 68.68 | 67.71 | 67.87 | 4,602,800 | -0.75(-1.09%) |
Jun 20, 2005 | 67.93 | 68.83 | 67.92 | 68.62 | 2,618,000 | +0.45(+0.66%) |
Jun 17, 2005 | 68.30 | 68.34 | 67.80 | 68.17 | 3,565,600 | +0.15(+0.22%) |
Jun 16, 2005 | 67.19 | 68.32 | 67.12 | 68.02 | 3,546,400 | +0.81(+1.21%) |
Jun 15, 2005 | 67.18 | 67.27 | 66.49 | 67.21 | 3,421,600 | +0.03(+0.04%) |
Jun 14, 2005 | 65.70 | 67.35 | 65.67 | 67.18 | 4,944,400 | +1.61(+2.46%) |
Jun 13, 2005 | 64.40 | 65.69 | 64.34 | 65.57 | 4,189,600 | +1.01(+1.56%) |
Jun 10, 2005 | 64.50 | 64.61 | 64.16 | 64.56 | 5,537,600 | +0.25(+0.39%) |
Jun 09, 2005 | 64.53 | 64.75 | 63.89 | 64.31 | 6,146,400 | -0.47(-0.73%) |
Jun 08, 2005 | 65.13 | 65.17 | 64.75 | 64.78 | 5,918,400 | -0.30(-0.46%) |
Jun 07, 2005 | 65.48 | 65.67 | 65.00 | 65.08 | 4,894,800 | -0.35(-0.53%) |
Jun 06, 2005 | 64.91 | 65.50 | 64.91 | 65.43 | 2,983,200 | +0.33(+0.51%) |
Jun 03, 2005 | 65.37 | 65.41 | 64.90 | 65.10 | 3,573,600 | -0.38(-0.58%) |
Jun 02, 2005 | 65.02 | 65.51 | 64.82 | 65.48 | 3,880,000 | +0.28(+0.43%) |
Jun 01, 2005 | 64.70 | 65.35 | 64.32 | 65.20 | 3,902,000 | +0.63(+0.98%) |
May 31, 2005 | 65.22 | 65.43 | 64.39 | 64.57 | 8,144,800 | -0.45(-0.69%) |
May 27, 2005 | 65.44 | 65.46 | 64.91 | 65.02 | 3,332,000 | -0.47(-0.72%) |
May 26, 2005 | 65.06 | 65.75 | 64.71 | 65.49 | 5,152,800 | -0.44(-0.67%) |
May 25, 2005 | 65.75 | 66.25 | 65.60 | 65.93 | 2,146,400 | -0.05(-0.08%) |
May 24, 2005 | 65.70 | 66.13 | 65.30 | 65.98 | 4,911,600 | -0.02(-0.03%) |
May 23, 2005 | 65.69 | 66.14 | 65.69 | 66.00 | 4,150,800 | +0.03(+0.05%) |
May 20, 2005 | 66.02 | 66.13 | 65.53 | 65.97 | 3,024,000 | -0.09(-0.14%) |
May 19, 2005 | 66.30 | 66.60 | 65.89 | 66.06 | 2,955,600 | -0.23(-0.35%) |
May 18, 2005 | 65.94 | 66.70 | 65.88 | 66.29 | 4,817,600 | +0.45(+0.68%) |
May 17, 2005 | 64.70 | 65.94 | 64.64 | 65.84 | 3,909,600 | +1.00(+1.54%) |
May 16, 2005 | 63.95 | 65.00 | 63.94 | 64.84 | 3,548,800 | +0.92(+1.44%) |
May 13, 2005 | 64.30 | 64.62 | 63.73 | 63.92 | 4,728,400 | +0.10(+0.16%) |
May 12, 2005 | 63.60 | 64.73 | 63.60 | 63.82 | 4,450,800 | +0.24(+0.38%) |
May 11, 2005 | 63.67 | 63.72 | 62.76 | 63.58 | 2,658,400 | -0.09(-0.14%) |
May 10, 2005 | 63.55 | 63.96 | 63.35 | 63.67 | 2,086,000 | -0.32(-0.50%) |
May 09, 2005 | 62.96 | 64.00 | 62.93 | 63.99 | 4,183,200 | +1.00(+1.59%) |
May 06, 2005 | 62.48 | 63.42 | 62.32 | 62.99 | 4,208,000 | +0.69(+1.11%) |
May 05, 2005 | 61.99 | 62.56 | 61.63 | 62.30 | 4,488,400 | +0.26(+0.42%) |
May 04, 2005 | 61.62 | 62.05 | 61.31 | 62.04 | 3,869,600 | +0.52(+0.85%) |
May 03, 2005 | 61.98 | 62.40 | 61.04 | 61.52 | 4,253,600 | -0.53(-0.85%) |
May 02, 2005 | 61.17 | 62.19 | 60.82 | 62.05 | 3,999,200 | +0.77(+1.26%) |
Apr 29, 2005 | 60.70 | 61.43 | 60.04 | 61.28 | 7,238,800 | +0.93(+1.54%) |
Apr 28, 2005 | 60.40 | 61.05 | 60.07 | 60.35 | 3,949,200 | -0.04(-0.07%) |
Apr 27, 2005 | 59.91 | 60.43 | 59.80 | 60.39 | 5,090,800 | +0.52(+0.87%) |
Apr 26, 2005 | 59.91 | 60.34 | 59.87 | 59.87 | 7,093,600 | -0.03(-0.05%) |
Apr 25, 2005 | 60.00 | 60.40 | 59.77 | 59.90 | 7,820,800 | -0.10(-0.17%) |
Apr 22, 2005 | 59.85 | 61.80 | 59.74 | 60.00 | 4,966,800 | +0.15(+0.25%) |
Apr 21, 2005 | 60.00 | 61.20 | 59.55 | 59.85 | 8,367,200 | +0.55(+0.93%) |
Apr 20, 2005 | 59.70 | 59.83 | 58.60 | 59.30 | 10,117,200 | -0.51(-0.85%) |
Apr 19, 2005 | 59.15 | 59.92 | 59.14 | 59.81 | 8,511,200 | +0.49(+0.83%) |
Apr 18, 2005 | 60.51 | 60.57 | 58.78 | 59.32 | 15,465,200 | -1.18(-1.95%) |
Apr 15, 2005 | 59.60 | 61.55 | 59.50 | 60.50 | 10,721,200 | +0.90(+1.51%) |
Apr 14, 2005 | 58.95 | 60.04 | 58.80 | 59.60 | 6,582,800 | +0.80(+1.36%) |
Apr 13, 2005 | 58.65 | 59.17 | 58.52 | 58.80 | 7,301,200 | -0.21(-0.36%) |
Apr 12, 2005 | 58.48 | 59.26 | 57.88 | 59.01 | 5,136,800 | +0.53(+0.91%) |
Apr 11, 2005 | 57.83 | 58.70 | 57.83 | 58.48 | 4,550,800 | +0.65(+1.12%) |
Apr 08, 2005 | 58.41 | 59.50 | 57.68 | 57.83 | 8,300,800 | -1.37(-2.31%) |
Apr 07, 2005 | 58.86 | 59.40 | 58.83 | 59.20 | 6,661,200 | +0.61(+1.04%) |
Apr 06, 2005 | 59.05 | 59.47 | 58.37 | 58.59 | 5,699,200 | -0.35(-0.59%) |
Apr 05, 2005 | 57.65 | 58.97 | 57.52 | 58.94 | 5,631,200 | +1.23(+2.13%) |
Apr 04, 2005 | 56.70 | 57.95 | 56.70 | 57.71 | 4,583,200 | +1.35(+2.40%) |