Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 53.51 | 53.85 | 53.25 | 53.28 | 493,552 | -0.04(-0.08%) |
Jun 29, 2005 | 53.22 | 53.54 | 53.13 | 53.32 | 531,662 | +0.11(+0.21%) |
Jun 28, 2005 | 52.91 | 53.42 | 52.90 | 53.21 | 272,272 | +0.26(+0.49%) |
Jun 27, 2005 | 53.07 | 53.28 | 52.90 | 52.95 | 500,261 | -0.48(-0.91%) |
Jun 24, 2005 | 53.77 | 53.78 | 53.28 | 53.43 | 339,904 | -0.04(-0.07%) |
Jun 23, 2005 | 54.21 | 54.21 | 53.45 | 53.47 | 516,364 | -0.57(-1.05%) |
Jun 22, 2005 | 54.37 | 54.47 | 53.81 | 54.04 | 316,823 | +0.05(+0.10%) |
Jun 21, 2005 | 53.89 | 54.16 | 53.82 | 53.98 | 278,176 | +0.32(+0.60%) |
Jun 20, 2005 | 53.87 | 53.88 | 53.49 | 53.66 | 363,924 | -0.60(-1.11%) |
Jun 17, 2005 | 53.99 | 54.30 | 53.97 | 54.27 | 383,113 | +0.66(+1.22%) |
Jun 16, 2005 | 53.66 | 53.73 | 53.36 | 53.61 | 339,098 | +0.16(+0.31%) |
Jun 15, 2005 | 53.39 | 53.45 | 52.98 | 53.45 | 245,836 | +0.23(+0.43%) |
Jun 14, 2005 | 52.91 | 53.47 | 52.87 | 53.22 | 345,808 | +0.02(+0.04%) |
Jun 13, 2005 | 53.24 | 53.38 | 53.08 | 53.19 | 296,023 | +0.16(+0.30%) |
Jun 10, 2005 | 53.19 | 53.28 | 52.95 | 53.04 | 364,326 | -0.15(-0.28%) |
Jun 09, 2005 | 53.19 | 53.43 | 52.98 | 53.19 | 463,627 | -0.38(-0.71%) |
Jun 08, 2005 | 53.77 | 53.96 | 53.43 | 53.57 | 384,723 | -0.28(-0.53%) |
Jun 07, 2005 | 53.66 | 54.03 | 53.53 | 53.85 | 747,976 | +0.12(+0.22%) |
Jun 06, 2005 | 53.73 | 53.82 | 53.54 | 53.73 | 199,406 | +0.19(+0.35%) |
Jun 03, 2005 | 53.88 | 53.95 | 53.48 | 53.54 | 242,750 | -0.54(-0.99%) |
Jun 02, 2005 | 54.14 | 54.14 | 53.68 | 54.08 | 312,797 | +0.37(+0.68%) |
Jun 01, 2005 | 53.62 | 54.01 | 53.43 | 53.71 | 496,504 | +0.28(+0.52%) |
May 31, 2005 | 53.62 | 53.69 | 53.36 | 53.44 | 389,420 | -0.51(-0.94%) |
May 27, 2005 | 53.96 | 54.06 | 53.84 | 53.95 | 296,023 | +0.00(+0.00%) |
May 26, 2005 | 53.41 | 53.98 | 53.41 | 53.95 | 372,914 | -0.51(-0.94%) |
May 25, 2005 | 54.88 | 54.88 | 54.23 | 54.46 | 179,278 | -0.19(-0.34%) |
May 24, 2005 | 54.77 | 54.90 | 54.56 | 54.65 | 467,519 | +0.14(+0.26%) |
May 23, 2005 | 54.24 | 54.71 | 54.23 | 54.50 | 302,867 | +0.58(+1.08%) |
May 20, 2005 | 53.88 | 53.98 | 53.73 | 53.92 | 605,332 | -0.25(-0.45%) |
May 19, 2005 | 54.10 | 54.29 | 54.01 | 54.17 | 764,750 | +0.12(+0.22%) |
May 18, 2005 | 53.33 | 54.14 | 53.30 | 54.05 | 725,298 | +0.05(+0.10%) |
May 17, 2005 | 53.86 | 54.17 | 53.65 | 54.00 | 411,293 | +0.32(+0.60%) |
May 16, 2005 | 53.15 | 53.72 | 52.91 | 53.68 | 303,135 | +0.38(+0.71%) |
May 13, 2005 | 53.54 | 53.80 | 53.01 | 53.30 | 288,106 | -0.25(-0.46%) |
May 12, 2005 | 54.00 | 54.01 | 53.54 | 53.54 | 304,075 | -1.14(-2.08%) |
May 11, 2005 | 54.74 | 54.86 | 54.51 | 54.68 | 283,275 | -0.01(-0.03%) |
May 10, 2005 | 55.15 | 55.15 | 54.51 | 54.70 | 307,295 | -0.52(-0.94%) |
May 09, 2005 | 55.67 | 55.67 | 55.05 | 55.22 | 538,103 | -0.17(-0.31%) |
May 06, 2005 | 55.93 | 56.08 | 54.97 | 55.39 | 525,757 | +0.22(+0.41%) |
May 05, 2005 | 55.70 | 55.70 | 54.93 | 55.17 | 342,319 | -0.34(-0.62%) |
May 04, 2005 | 54.96 | 55.70 | 54.91 | 55.51 | 407,670 | +1.04(+1.90%) |
May 03, 2005 | 54.03 | 54.47 | 53.77 | 54.47 | 444,035 | +0.48(+0.90%) |
May 02, 2005 | 54.21 | 54.27 | 53.95 | 53.99 | 302,196 | -0.19(-0.36%) |
Apr 29, 2005 | 54.18 | 54.30 | 53.92 | 54.18 | 323,398 | +0.54(+1.00%) |
Apr 28, 2005 | 53.95 | 54.03 | 53.31 | 53.65 | 264,354 | -0.75(-1.38%) |
Apr 27, 2005 | 54.19 | 54.50 | 53.82 | 54.40 | 169,884 | +0.13(+0.25%) |
Apr 26, 2005 | 54.40 | 54.50 | 54.09 | 54.27 | 347,016 | -0.57(-1.03%) |
Apr 25, 2005 | 54.53 | 54.90 | 54.42 | 54.83 | 228,257 | +0.84(+1.56%) |
Apr 22, 2005 | 54.24 | 54.36 | 53.77 | 53.99 | 259,255 | -0.25(-0.47%) |
Apr 21, 2005 | 53.58 | 54.25 | 53.39 | 54.24 | 470,873 | +0.66(+1.24%) |
Apr 20, 2005 | 53.99 | 53.99 | 53.45 | 53.58 | 616,201 | -0.56(-1.03%) |
Apr 19, 2005 | 53.85 | 54.21 | 53.77 | 54.14 | 313,334 | +0.37(+0.69%) |
Apr 18, 2005 | 53.77 | 54.03 | 53.77 | 53.77 | 341,380 | -0.39(-0.72%) |
Apr 15, 2005 | 54.66 | 54.66 | 54.04 | 54.15 | 440,681 | -0.80(-1.46%) |
Apr 14, 2005 | 55.37 | 55.59 | 54.90 | 54.96 | 586,411 | -0.60(-1.09%) |
Apr 13, 2005 | 55.81 | 55.97 | 55.52 | 55.56 | 353,054 | -0.66(-1.17%) |
Apr 12, 2005 | 55.88 | 56.34 | 55.39 | 56.22 | 385,528 | +0.08(+0.15%) |
Apr 11, 2005 | 56.38 | 56.41 | 55.88 | 56.14 | 356,946 | -0.32(-0.57%) |
Apr 08, 2005 | 56.49 | 56.70 | 56.26 | 56.46 | 336,415 | -0.59(-1.03%) |
Apr 07, 2005 | 56.99 | 57.24 | 56.72 | 57.05 | 315,749 | +0.54(+0.96%) |
Apr 06, 2005 | 56.56 | 56.86 | 56.43 | 56.50 | 326,485 | +0.24(+0.42%) |
Apr 05, 2005 | 55.99 | 56.34 | 55.97 | 56.26 | 391,567 | +0.98(+1.78%) |
Apr 04, 2005 | 55.93 | 55.93 | 55.09 | 55.28 | 265,025 | -0.07(-0.12%) |