Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 79.51 | 81.61 | 79.30 | 79.50 | 412,200 | +0.00(+0.00%) |
Jun 29, 2005 | 81.30 | 81.30 | 79.10 | 79.50 | 278,200 | -1.61(-1.98%) |
Jun 28, 2005 | 80.10 | 81.33 | 79.40 | 81.11 | 524,500 | +1.11(+1.39%) |
Jun 27, 2005 | 79.51 | 80.90 | 79.51 | 80.00 | 472,900 | -0.15(-0.19%) |
Jun 24, 2005 | 82.30 | 82.34 | 78.08 | 80.15 | 1,277,700 | -1.70(-2.08%) |
Jun 23, 2005 | 82.81 | 84.37 | 81.40 | 81.85 | 369,300 | -1.35(-1.62%) |
Jun 22, 2005 | 82.35 | 83.45 | 81.66 | 83.20 | 315,200 | +0.85(+1.03%) |
Jun 21, 2005 | 82.64 | 83.40 | 81.60 | 82.35 | 324,500 | -0.28(-0.34%) |
Jun 20, 2005 | 83.80 | 84.00 | 82.18 | 82.63 | 468,600 | -1.17(-1.40%) |
Jun 17, 2005 | 82.50 | 85.00 | 81.80 | 83.80 | 1,279,100 | +4.79(+6.06%) |
Jun 16, 2005 | 75.60 | 79.20 | 75.35 | 79.01 | 661,200 | +3.16(+4.17%) |
Jun 15, 2005 | 73.84 | 76.19 | 73.41 | 75.85 | 535,700 | +2.00(+2.71%) |
Jun 14, 2005 | 72.27 | 74.15 | 71.74 | 73.85 | 491,800 | +1.57(+2.17%) |
Jun 13, 2005 | 73.36 | 73.36 | 71.72 | 72.28 | 435,700 | -1.09(-1.49%) |
Jun 10, 2005 | 74.44 | 75.14 | 73.00 | 73.37 | 292,500 | -1.12(-1.50%) |
Jun 09, 2005 | 73.82 | 75.30 | 72.41 | 74.49 | 358,500 | +0.42(+0.57%) |
Jun 08, 2005 | 76.25 | 76.25 | 73.18 | 74.07 | 317,500 | -1.56(-2.06%) |
Jun 07, 2005 | 75.59 | 77.49 | 75.40 | 75.63 | 239,900 | +0.14(+0.19%) |
Jun 06, 2005 | 75.18 | 75.97 | 74.02 | 75.49 | 314,300 | +0.75(+1.00%) |
Jun 03, 2005 | 77.14 | 77.68 | 74.70 | 74.74 | 443,600 | -2.40(-3.11%) |
Jun 02, 2005 | 76.00 | 77.23 | 75.86 | 77.14 | 458,700 | +0.66(+0.86%) |
Jun 01, 2005 | 72.73 | 77.40 | 72.31 | 76.48 | 726,600 | +3.76(+5.17%) |
May 31, 2005 | 73.70 | 74.01 | 72.28 | 72.72 | 423,400 | +0.02(+0.03%) |
May 27, 2005 | 73.40 | 73.54 | 72.10 | 72.70 | 229,400 | -1.23(-1.66%) |
May 26, 2005 | 72.61 | 74.95 | 72.61 | 73.93 | 437,000 | +2.48(+3.47%) |
May 25, 2005 | 74.84 | 74.89 | 70.88 | 71.45 | 512,000 | -2.83(-3.81%) |
May 24, 2005 | 73.60 | 74.84 | 72.97 | 74.28 | 361,600 | +0.17(+0.23%) |
May 23, 2005 | 71.90 | 75.24 | 71.48 | 74.11 | 520,500 | +3.03(+4.26%) |
May 20, 2005 | 72.30 | 72.30 | 70.88 | 71.08 | 167,700 | -1.22(-1.69%) |
May 19, 2005 | 71.64 | 72.55 | 70.69 | 72.30 | 291,300 | +0.50(+0.70%) |
May 18, 2005 | 68.85 | 72.80 | 68.85 | 71.80 | 551,500 | +3.95(+5.82%) |
May 17, 2005 | 67.04 | 68.20 | 66.10 | 67.85 | 372,200 | +0.82(+1.22%) |
May 16, 2005 | 64.00 | 67.27 | 64.00 | 67.03 | 305,800 | +3.09(+4.83%) |
May 13, 2005 | 65.47 | 66.13 | 63.61 | 63.94 | 285,200 | -1.53(-2.34%) |
May 12, 2005 | 67.40 | 67.40 | 65.47 | 65.47 | 302,200 | -1.85(-2.75%) |
May 11, 2005 | 67.35 | 67.68 | 66.11 | 67.32 | 233,600 | +0.34(+0.51%) |
May 10, 2005 | 68.32 | 68.49 | 66.65 | 66.98 | 288,000 | -1.59(-2.32%) |
May 09, 2005 | 68.16 | 68.72 | 67.28 | 68.57 | 273,900 | +0.50(+0.73%) |
May 06, 2005 | 67.44 | 68.46 | 66.41 | 68.07 | 368,500 | +0.82(+1.22%) |
May 05, 2005 | 65.00 | 67.74 | 65.00 | 67.25 | 461,100 | +2.35(+3.62%) |
May 04, 2005 | 63.70 | 65.24 | 63.25 | 64.90 | 402,200 | +0.20(+0.31%) |
May 03, 2005 | 64.25 | 65.48 | 64.25 | 64.70 | 402,100 | +1.12(+1.76%) |
May 02, 2005 | 63.20 | 63.90 | 62.74 | 63.58 | 199,000 | +0.29(+0.46%) |
Apr 29, 2005 | 64.06 | 64.50 | 62.06 | 63.29 | 605,300 | +0.04(+0.06%) |
Apr 28, 2005 | 65.80 | 66.33 | 63.25 | 63.25 | 583,200 | -2.94(-4.44%) |
Apr 27, 2005 | 65.42 | 67.54 | 63.91 | 66.19 | 662,800 | +0.52(+0.79%) |
Apr 26, 2005 | 62.30 | 68.48 | 62.29 | 65.67 | 1,275,000 | +4.87(+8.01%) |
Apr 25, 2005 | 58.90 | 61.50 | 58.76 | 60.80 | 563,100 | +1.46(+2.46%) |
Apr 22, 2005 | 60.99 | 61.04 | 58.72 | 59.34 | 345,600 | -1.65(-2.71%) |
Apr 21, 2005 | 59.50 | 61.10 | 59.36 | 60.99 | 305,100 | +2.11(+3.58%) |
Apr 20, 2005 | 60.50 | 61.50 | 58.54 | 58.88 | 300,900 | -2.55(-4.15%) |
Apr 19, 2005 | 60.00 | 62.40 | 59.64 | 61.43 | 269,600 | +1.01(+1.67%) |
Apr 18, 2005 | 59.85 | 60.72 | 59.14 | 60.42 | 407,000 | +1.57(+2.67%) |
Apr 15, 2005 | 60.73 | 61.37 | 58.71 | 58.85 | 412,100 | -1.63(-2.70%) |
Apr 14, 2005 | 62.52 | 62.67 | 60.40 | 60.48 | 442,900 | -2.03(-3.25%) |
Apr 13, 2005 | 64.15 | 64.32 | 61.76 | 62.51 | 363,500 | -1.56(-2.43%) |
Apr 12, 2005 | 61.00 | 64.65 | 61.00 | 64.07 | 519,700 | +2.79(+4.55%) |
Apr 11, 2005 | 60.74 | 61.72 | 60.24 | 61.28 | 286,800 | +0.42(+0.69%) |
Apr 08, 2005 | 62.00 | 62.50 | 60.80 | 60.86 | 395,900 | +0.35(+0.58%) |
Apr 07, 2005 | 59.55 | 60.97 | 59.52 | 60.51 | 253,900 | +0.91(+1.53%) |
Apr 06, 2005 | 60.21 | 60.39 | 59.30 | 59.60 | 244,500 | -0.86(-1.42%) |
Apr 05, 2005 | 60.90 | 61.37 | 60.28 | 60.46 | 431,700 | +0.22(+0.37%) |
Apr 04, 2005 | 59.00 | 60.84 | 58.71 | 60.24 | 319,200 | +0.79(+1.33%) |