Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 76.54 | 76.64 | 74.95 | 75.15 | 3,508,957 | -0.91(-1.19%) |
Jun 29, 2005 | 76.10 | 76.86 | 75.86 | 76.06 | 4,102,526 | +0.05(+0.06%) |
Jun 28, 2005 | 75.04 | 76.11 | 74.91 | 76.01 | 3,237,630 | +1.26(+1.69%) |
Jun 27, 2005 | 74.55 | 75.04 | 74.27 | 74.75 | 4,237,198 | +0.20(+0.27%) |
Jun 24, 2005 | 75.31 | 75.76 | 74.54 | 74.55 | 5,667,892 | -0.83(-1.11%) |
Jun 23, 2005 | 76.40 | 76.54 | 75.39 | 75.39 | 4,446,810 | -1.13(-1.47%) |
Jun 22, 2005 | 77.58 | 78.46 | 76.51 | 76.51 | 5,438,663 | -0.07(-0.09%) |
Jun 21, 2005 | 77.20 | 77.85 | 76.47 | 76.58 | 3,927,078 | -0.62(-0.80%) |
Jun 20, 2005 | 75.37 | 77.33 | 75.31 | 77.20 | 4,225,737 | +1.83(+2.43%) |
Jun 17, 2005 | 76.08 | 76.08 | 75.30 | 75.37 | 4,378,482 | +0.63(+0.84%) |
Jun 16, 2005 | 75.45 | 76.15 | 74.22 | 74.74 | 5,220,896 | -1.59(-2.08%) |
Jun 15, 2005 | 75.90 | 76.73 | 75.28 | 76.33 | 3,962,344 | +0.86(+1.14%) |
Jun 14, 2005 | 75.00 | 75.73 | 74.73 | 75.47 | 3,199,499 | +0.46(+0.62%) |
Jun 13, 2005 | 73.50 | 75.00 | 73.48 | 75.00 | 3,099,211 | +1.36(+1.85%) |
Jun 10, 2005 | 74.88 | 76.65 | 73.33 | 73.64 | 2,921,559 | -1.23(-1.65%) |
Jun 09, 2005 | 73.14 | 74.88 | 72.95 | 74.88 | 4,879,919 | +2.12(+2.92%) |
Jun 08, 2005 | 73.73 | 74.18 | 72.41 | 72.75 | 4,732,904 | -0.86(-1.17%) |
Jun 07, 2005 | 72.18 | 73.89 | 71.99 | 73.62 | 4,572,004 | +1.62(+2.26%) |
Jun 06, 2005 | 72.14 | 72.26 | 71.61 | 71.99 | 2,304,406 | -0.37(-0.51%) |
Jun 03, 2005 | 71.82 | 72.42 | 71.77 | 72.36 | 3,834,726 | +0.62(+0.86%) |
Jun 02, 2005 | 71.00 | 71.86 | 70.90 | 71.75 | 2,941,617 | +0.20(+0.28%) |
Jun 01, 2005 | 70.60 | 71.66 | 70.47 | 71.55 | 2,915,608 | +0.76(+1.08%) |
May 31, 2005 | 70.99 | 71.50 | 69.87 | 70.79 | 3,305,737 | -0.07(-0.10%) |
May 27, 2005 | 70.87 | 71.27 | 70.61 | 70.86 | 2,427,837 | -0.19(-0.27%) |
May 26, 2005 | 69.84 | 71.22 | 69.60 | 71.05 | 3,676,691 | +1.68(+2.42%) |
May 25, 2005 | 69.84 | 69.89 | 68.73 | 69.37 | 2,672,053 | -0.47(-0.68%) |
May 24, 2005 | 69.60 | 70.03 | 69.05 | 69.84 | 3,160,706 | +0.04(+0.05%) |
May 23, 2005 | 68.86 | 69.84 | 68.24 | 69.81 | 4,113,326 | +0.95(+1.38%) |
May 20, 2005 | 68.28 | 69.06 | 67.46 | 68.85 | 3,928,401 | +0.80(+1.17%) |
May 19, 2005 | 67.30 | 68.08 | 66.79 | 68.05 | 4,076,959 | +0.75(+1.12%) |
May 18, 2005 | 68.51 | 69.42 | 66.93 | 67.30 | 8,038,642 | -1.10(-1.61%) |
May 17, 2005 | 68.28 | 68.41 | 67.69 | 68.40 | 3,998,271 | -0.08(-0.12%) |
May 16, 2005 | 67.33 | 68.51 | 67.15 | 68.48 | 4,558,338 | +1.33(+1.99%) |
May 13, 2005 | 69.32 | 69.32 | 66.27 | 67.15 | 4,985,056 | -1.64(-2.39%) |
May 12, 2005 | 70.10 | 70.98 | 68.72 | 68.79 | 4,688,161 | -1.26(-1.80%) |
May 11, 2005 | 70.10 | 70.28 | 69.11 | 70.05 | 4,652,454 | -0.09(-0.13%) |
May 10, 2005 | 70.05 | 71.21 | 69.73 | 70.14 | 4,294,285 | -0.77(-1.09%) |
May 09, 2005 | 69.82 | 71.05 | 69.19 | 70.91 | 4,283,044 | +0.64(+0.92%) |
May 06, 2005 | 69.89 | 70.64 | 69.49 | 70.27 | 2,727,376 | +0.55(+0.79%) |
May 05, 2005 | 69.52 | 70.30 | 69.12 | 69.71 | 3,147,261 | +0.42(+0.60%) |
May 04, 2005 | 69.22 | 70.09 | 68.75 | 69.30 | 4,400,744 | +0.65(+0.95%) |
May 03, 2005 | 67.78 | 68.98 | 67.51 | 68.64 | 6,516,698 | +1.09(+1.61%) |
May 02, 2005 | 66.70 | 68.08 | 66.21 | 67.56 | 5,668,112 | +0.98(+1.47%) |
Apr 29, 2005 | 65.33 | 66.70 | 64.47 | 66.58 | 4,545,554 | +1.86(+2.87%) |
Apr 28, 2005 | 67.15 | 67.15 | 64.42 | 64.72 | 5,979,334 | -1.03(-1.56%) |
Apr 27, 2005 | 62.97 | 66.05 | 62.27 | 65.74 | 6,320,752 | +2.97(+4.73%) |
Apr 26, 2005 | 63.70 | 64.62 | 62.77 | 62.77 | 2,458,694 | -1.02(-1.59%) |
Apr 25, 2005 | 63.79 | 64.30 | 63.16 | 63.79 | 2,846,399 | +0.40(+0.63%) |
Apr 22, 2005 | 63.33 | 64.10 | 62.61 | 63.39 | 2,892,685 | -0.25(-0.40%) |
Apr 21, 2005 | 63.52 | 63.65 | 62.46 | 63.64 | 4,096,575 | +1.13(+1.81%) |
Apr 20, 2005 | 64.24 | 64.67 | 62.30 | 62.51 | 4,014,141 | -1.15(-1.81%) |
Apr 19, 2005 | 63.97 | 63.97 | 63.10 | 63.66 | 5,427,863 | +1.10(+1.75%) |
Apr 18, 2005 | 64.20 | 64.52 | 61.15 | 62.56 | 6,408,917 | -1.56(-2.43%) |
Apr 15, 2005 | 63.52 | 66.02 | 62.16 | 64.13 | 12,324,552 | -0.52(-0.80%) |
Apr 14, 2005 | 68.06 | 68.06 | 64.21 | 64.64 | 11,361,793 | -3.42(-5.03%) |
Apr 13, 2005 | 69.93 | 70.09 | 67.87 | 68.06 | 4,446,149 | -1.82(-2.61%) |
Apr 12, 2005 | 69.03 | 70.02 | 68.39 | 69.89 | 3,556,125 | +0.86(+1.25%) |
Apr 11, 2005 | 68.40 | 69.28 | 68.10 | 69.03 | 3,497,496 | +0.94(+1.39%) |
Apr 08, 2005 | 69.25 | 69.29 | 67.88 | 68.08 | 2,662,796 | -1.17(-1.69%) |
Apr 07, 2005 | 68.28 | 69.43 | 68.05 | 69.25 | 4,859,641 | +1.14(+1.68%) |
Apr 06, 2005 | 68.28 | 68.68 | 67.93 | 68.11 | 3,706,446 | +0.07(+0.11%) |
Apr 05, 2005 | 67.96 | 68.24 | 67.66 | 68.04 | 4,106,714 | +0.53(+0.78%) |
Apr 04, 2005 | 67.51 | 67.86 | 67.06 | 67.51 | 3,663,245 | +0.56(+0.84%) |