Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 54.12 | 54.43 | 53.78 | 53.93 | 4,037,900 | -0.50(-0.92%) |
Jun 29, 2005 | 54.96 | 55.00 | 54.36 | 54.43 | 3,626,400 | -0.40(-0.73%) |
Jun 28, 2005 | 54.15 | 55.17 | 54.13 | 54.83 | 4,397,000 | +0.55(+1.01%) |
Jun 27, 2005 | 54.11 | 54.35 | 53.75 | 54.28 | 4,443,100 | +0.01(+0.02%) |
Jun 24, 2005 | 54.68 | 55.06 | 54.26 | 54.27 | 4,794,000 | -0.60(-1.09%) |
Jun 23, 2005 | 55.10 | 55.25 | 54.61 | 54.87 | 3,385,300 | -0.35(-0.63%) |
Jun 22, 2005 | 55.99 | 55.99 | 55.08 | 55.22 | 3,942,400 | -0.65(-1.16%) |
Jun 21, 2005 | 55.75 | 56.00 | 55.60 | 55.87 | 2,406,000 | -0.13(-0.23%) |
Jun 20, 2005 | 55.54 | 56.07 | 55.35 | 56.00 | 2,485,200 | +0.24(+0.43%) |
Jun 17, 2005 | 56.69 | 56.73 | 55.74 | 55.76 | 5,455,700 | -0.28(-0.50%) |
Jun 16, 2005 | 55.60 | 56.10 | 55.51 | 56.04 | 3,135,500 | +0.24(+0.43%) |
Jun 15, 2005 | 55.50 | 55.82 | 55.34 | 55.80 | 3,589,400 | +0.25(+0.45%) |
Jun 14, 2005 | 55.34 | 55.65 | 55.34 | 55.55 | 3,110,300 | -0.02(-0.04%) |
Jun 13, 2005 | 55.48 | 55.75 | 55.20 | 55.57 | 3,933,300 | +0.05(+0.09%) |
Jun 10, 2005 | 55.27 | 55.55 | 55.14 | 55.52 | 2,049,500 | +0.02(+0.04%) |
Jun 09, 2005 | 55.33 | 55.65 | 55.16 | 55.50 | 2,763,500 | +0.02(+0.04%) |
Jun 08, 2005 | 55.92 | 55.94 | 55.24 | 55.48 | 3,708,100 | -0.42(-0.75%) |
Jun 07, 2005 | 56.00 | 56.21 | 55.82 | 55.90 | 4,184,300 | +0.13(+0.23%) |
Jun 06, 2005 | 56.01 | 56.20 | 55.63 | 55.77 | 3,502,800 | -0.24(-0.43%) |
Jun 03, 2005 | 56.82 | 56.82 | 55.83 | 56.01 | 4,402,200 | -0.89(-1.56%) |
Jun 02, 2005 | 56.90 | 57.04 | 56.57 | 56.90 | 2,174,800 | +0.08(+0.14%) |