Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 61.36 | 61.95 | 61.15 | 61.20 | 366,073 | +0.09(+0.15%) |
Jun 29, 2005 | 59.99 | 61.36 | 59.99 | 61.11 | 344,616 | +1.18(+1.97%) |
Jun 28, 2005 | 58.67 | 60.20 | 58.67 | 59.93 | 204,795 | +1.39(+2.37%) |
Jun 27, 2005 | 58.66 | 59.25 | 58.52 | 58.54 | 313,489 | -0.62(-1.04%) |
Jun 24, 2005 | 59.87 | 60.32 | 59.15 | 59.15 | 347,436 | -0.68(-1.14%) |
Jun 23, 2005 | 60.90 | 60.90 | 59.81 | 59.84 | 238,038 | -0.94(-1.55%) |
Jun 22, 2005 | 61.30 | 61.55 | 60.76 | 60.78 | 94,187 | -0.27(-0.44%) |
Jun 21, 2005 | 61.22 | 61.44 | 60.93 | 61.05 | 136,093 | -0.22(-0.36%) |
Jun 20, 2005 | 61.07 | 61.66 | 61.07 | 61.27 | 174,272 | +0.07(+0.11%) |
Jun 17, 2005 | 61.80 | 61.98 | 61.20 | 61.20 | 340,586 | -0.35(-0.56%) |
Jun 16, 2005 | 61.01 | 61.55 | 60.81 | 61.55 | 317,518 | +0.55(+0.90%) |
Jun 15, 2005 | 61.37 | 61.55 | 60.86 | 61.00 | 148,786 | -0.22(-0.36%) |
Jun 14, 2005 | 61.50 | 61.85 | 61.17 | 61.22 | 294,047 | -0.33(-0.53%) |
Jun 13, 2005 | 61.44 | 62.12 | 61.31 | 61.55 | 237,332 | +0.08(+0.13%) |
Jun 10, 2005 | 61.26 | 61.58 | 60.90 | 61.47 | 112,924 | +0.19(+0.31%) |
Jun 09, 2005 | 61.48 | 61.48 | 60.80 | 61.28 | 286,290 | -0.21(-0.34%) |
Jun 08, 2005 | 61.99 | 62.24 | 61.21 | 61.49 | 177,496 | -0.52(-0.83%) |
Jun 07, 2005 | 62.75 | 63.01 | 61.90 | 62.00 | 169,638 | -0.55(-0.87%) |
Jun 06, 2005 | 62.11 | 62.77 | 61.62 | 62.55 | 131,157 | +0.43(+0.69%) |
Jun 03, 2005 | 62.54 | 62.54 | 61.94 | 62.12 | 206,608 | -0.47(-0.75%) |
Jun 02, 2005 | 62.11 | 62.64 | 62.04 | 62.59 | 149,995 | +0.53(+0.85%) |
Jun 01, 2005 | 60.95 | 62.42 | 60.95 | 62.06 | 221,416 | +1.07(+1.76%) |
May 31, 2005 | 61.60 | 61.72 | 60.82 | 60.99 | 205,399 | -0.85(-1.38%) |
May 27, 2005 | 61.41 | 62.16 | 61.41 | 61.85 | 167,825 | +0.44(+0.71%) |
May 26, 2005 | 60.78 | 61.45 | 60.75 | 61.41 | 113,327 | +0.69(+1.14%) |
May 25, 2005 | 61.28 | 61.28 | 60.28 | 60.71 | 156,643 | -0.67(-1.08%) |
May 24, 2005 | 61.05 | 61.55 | 60.98 | 61.38 | 159,665 | +0.19(+0.31%) |
May 23, 2005 | 61.28 | 61.61 | 60.90 | 61.19 | 145,965 | -0.19(-0.31%) |
May 20, 2005 | 61.62 | 61.64 | 61.05 | 61.38 | 197,643 | -0.24(-0.39%) |
May 19, 2005 | 61.41 | 62.08 | 61.02 | 61.62 | 472,953 | +0.14(+0.23%) |
May 18, 2005 | 60.59 | 61.60 | 60.48 | 61.48 | 145,462 | +0.94(+1.56%) |
May 17, 2005 | 60.34 | 60.73 | 59.71 | 60.53 | 283,369 | +0.10(+0.16%) |
May 16, 2005 | 60.06 | 60.53 | 60.06 | 60.44 | 152,916 | +0.38(+0.63%) |
May 13, 2005 | 60.26 | 60.45 | 59.72 | 60.06 | 365,065 | -0.19(-0.31%) |
May 12, 2005 | 61.04 | 61.06 | 59.87 | 60.25 | 428,025 | -0.70(-1.16%) |
May 11, 2005 | 60.26 | 61.09 | 60.01 | 60.95 | 324,066 | +0.64(+1.05%) |
May 10, 2005 | 60.26 | 60.44 | 59.90 | 60.32 | 348,041 | -0.19(-0.31%) |
May 09, 2005 | 60.51 | 60.59 | 59.80 | 60.51 | 375,642 | -0.16(-0.26%) |
May 06, 2005 | 61.26 | 61.50 | 60.55 | 60.66 | 167,019 | -0.52(-0.84%) |
May 05, 2005 | 60.42 | 61.41 | 60.11 | 61.18 | 366,375 | +0.62(+1.02%) |
May 04, 2005 | 62.04 | 62.04 | 60.16 | 60.56 | 481,012 | -1.49(-2.40%) |
May 03, 2005 | 62.49 | 62.68 | 61.78 | 62.05 | 382,694 | -0.50(-0.79%) |
May 02, 2005 | 61.55 | 62.55 | 61.50 | 62.55 | 423,290 | +0.57(+0.91%) |
Apr 29, 2005 | 60.56 | 61.98 | 60.44 | 61.98 | 376,851 | +1.42(+2.34%) |
Apr 28, 2005 | 60.41 | 60.90 | 59.86 | 60.56 | 281,354 | +0.06(+0.10%) |
Apr 27, 2005 | 59.56 | 60.57 | 58.23 | 60.51 | 902,792 | -0.21(-0.34%) |
Apr 26, 2005 | 61.88 | 62.06 | 60.69 | 60.71 | 317,216 | -1.42(-2.28%) |
Apr 25, 2005 | 61.20 | 62.13 | 60.99 | 62.13 | 375,038 | +0.88(+1.44%) |
Apr 22, 2005 | 61.97 | 61.97 | 60.64 | 61.25 | 301,602 | -0.92(-1.48%) |
Apr 21, 2005 | 60.84 | 62.30 | 60.83 | 62.17 | 339,075 | +1.43(+2.35%) |
Apr 20, 2005 | 61.52 | 61.55 | 60.68 | 60.74 | 204,694 | -0.82(-1.34%) |
Apr 19, 2005 | 61.40 | 61.69 | 60.87 | 61.57 | 163,695 | +0.17(+0.27%) |
Apr 18, 2005 | 61.13 | 61.62 | 60.56 | 61.40 | 175,682 | +0.32(+0.52%) |
Apr 15, 2005 | 62.03 | 62.03 | 60.98 | 61.08 | 363,957 | -1.10(-1.77%) |
Apr 14, 2005 | 62.91 | 62.95 | 61.85 | 62.18 | 418,858 | -0.67(-1.06%) |
Apr 13, 2005 | 64.47 | 64.47 | 62.64 | 62.85 | 390,853 | -1.39(-2.16%) |
Apr 12, 2005 | 63.34 | 64.53 | 62.84 | 64.24 | 291,226 | +0.89(+1.41%) |
Apr 11, 2005 | 63.29 | 63.53 | 62.84 | 63.34 | 167,523 | -0.17(-0.27%) |
Apr 08, 2005 | 63.58 | 63.92 | 63.38 | 63.51 | 157,651 | -0.02(-0.03%) |
Apr 07, 2005 | 63.33 | 63.63 | 63.21 | 63.53 | 255,566 | +0.07(+0.11%) |
Apr 06, 2005 | 63.99 | 64.37 | 63.23 | 63.46 | 340,183 | -0.42(-0.65%) |
Apr 05, 2005 | 63.68 | 64.19 | 63.39 | 63.88 | 346,328 | +0.16(+0.25%) |
Apr 04, 2005 | 62.69 | 63.83 | 62.23 | 63.72 | 459,555 | +0.63(+0.99%) |