Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 57.60 | 58.15 | 57.46 | 57.97 | 537,753 | +0.49(+0.85%) |
Jun 29, 2005 | 58.14 | 58.22 | 57.16 | 57.48 | 641,367 | -0.59(-1.01%) |
Jun 28, 2005 | 57.60 | 58.41 | 57.42 | 58.07 | 543,378 | +0.69(+1.21%) |
Jun 27, 2005 | 57.09 | 57.45 | 56.72 | 57.38 | 615,041 | +0.28(+0.50%) |
Jun 24, 2005 | 57.73 | 57.88 | 57.09 | 57.09 | 621,229 | -0.84(-1.44%) |
Jun 23, 2005 | 58.79 | 59.06 | 57.78 | 57.93 | 678,717 | -0.82(-1.39%) |
Jun 22, 2005 | 58.58 | 59.09 | 58.07 | 58.75 | 864,343 | +0.27(+0.46%) |
Jun 21, 2005 | 56.42 | 58.65 | 56.28 | 58.48 | 1,742,637 | +2.28(+4.05%) |
Jun 20, 2005 | 56.12 | 56.35 | 55.94 | 56.20 | 330,189 | -0.09(-0.16%) |
Jun 17, 2005 | 56.58 | 56.74 | 55.83 | 56.29 | 756,005 | -0.20(-0.35%) |
Jun 16, 2005 | 56.60 | 57.24 | 56.16 | 56.49 | 861,531 | -0.18(-0.31%) |
Jun 15, 2005 | 56.52 | 56.92 | 55.91 | 56.67 | 929,819 | +0.31(+0.55%) |
Jun 14, 2005 | 55.16 | 56.51 | 55.04 | 56.36 | 869,068 | +1.11(+2.01%) |
Jun 13, 2005 | 55.20 | 55.68 | 55.03 | 55.24 | 435,265 | -0.01(-0.02%) |
Jun 10, 2005 | 54.49 | 55.31 | 54.49 | 55.25 | 649,354 | +0.60(+1.11%) |
Jun 09, 2005 | 54.53 | 54.76 | 54.26 | 54.65 | 349,990 | +0.03(+0.05%) |
Jun 08, 2005 | 54.71 | 54.78 | 54.36 | 54.62 | 583,991 | +0.08(+0.15%) |
Jun 07, 2005 | 54.21 | 54.78 | 54.06 | 54.54 | 673,654 | +0.32(+0.59%) |
Jun 06, 2005 | 53.64 | 54.31 | 53.20 | 54.22 | 596,029 | +0.53(+0.99%) |
Jun 03, 2005 | 53.71 | 53.96 | 53.13 | 53.69 | 754,317 | -0.15(-0.28%) |
Jun 02, 2005 | 54.02 | 54.06 | 53.40 | 53.84 | 708,642 | -0.22(-0.41%) |
Jun 01, 2005 | 54.23 | 54.51 | 53.39 | 54.06 | 898,431 | -0.46(-0.85%) |
May 31, 2005 | 54.00 | 54.71 | 53.74 | 54.52 | 733,167 | +0.41(+0.76%) |
May 27, 2005 | 54.08 | 54.44 | 53.86 | 54.12 | 541,466 | +0.01(+0.02%) |
May 26, 2005 | 53.22 | 54.32 | 53.09 | 54.11 | 868,618 | +0.87(+1.64%) |
May 25, 2005 | 53.73 | 53.79 | 53.11 | 53.24 | 488,253 | -0.63(-1.17%) |
May 24, 2005 | 54.18 | 54.20 | 53.64 | 53.87 | 525,266 | -0.42(-0.77%) |
May 23, 2005 | 53.65 | 54.39 | 53.49 | 54.28 | 541,691 | +0.91(+1.70%) |
May 20, 2005 | 53.51 | 53.76 | 53.16 | 53.38 | 639,004 | +0.06(+0.12%) |
May 19, 2005 | 53.39 | 53.47 | 52.99 | 53.32 | 657,679 | -0.08(-0.15%) |
May 18, 2005 | 53.26 | 53.82 | 53.09 | 53.40 | 762,980 | +0.46(+0.87%) |
May 17, 2005 | 52.78 | 53.23 | 52.49 | 52.93 | 1,169,108 | +0.13(+0.25%) |
May 16, 2005 | 52.43 | 53.03 | 52.28 | 52.80 | 748,355 | +0.44(+0.83%) |
May 13, 2005 | 53.59 | 53.59 | 51.79 | 52.36 | 895,281 | -1.24(-2.31%) |
May 12, 2005 | 53.96 | 54.22 | 53.56 | 53.60 | 619,992 | -0.50(-0.92%) |
May 11, 2005 | 53.72 | 54.25 | 53.29 | 54.10 | 384,752 | +0.36(+0.66%) |
May 10, 2005 | 53.92 | 54.31 | 53.49 | 53.74 | 629,442 | -0.39(-0.72%) |
May 09, 2005 | 53.33 | 54.16 | 53.29 | 54.13 | 728,667 | +0.73(+1.36%) |
May 06, 2005 | 53.55 | 53.85 | 53.24 | 53.40 | 458,440 | +0.00(+0.00%) |
May 05, 2005 | 54.14 | 54.33 | 52.96 | 53.40 | 643,504 | -0.62(-1.15%) |
May 04, 2005 | 53.27 | 54.12 | 53.15 | 54.03 | 458,778 | +0.98(+1.84%) |
May 03, 2005 | 53.42 | 53.78 | 52.84 | 53.05 | 700,542 | -0.02(-0.03%) |
May 02, 2005 | 52.53 | 53.87 | 52.51 | 53.07 | 984,494 | +0.62(+1.19%) |
Apr 29, 2005 | 51.98 | 52.55 | 51.02 | 52.44 | 891,006 | +0.55(+1.06%) |
Apr 28, 2005 | 51.60 | 52.31 | 51.29 | 51.89 | 894,944 | +0.15(+0.29%) |
Apr 27, 2005 | 51.10 | 52.58 | 50.60 | 51.74 | 937,469 | +0.64(+1.25%) |
Apr 26, 2005 | 51.00 | 52.03 | 50.99 | 51.10 | 795,493 | +0.12(+0.23%) |
Apr 25, 2005 | 51.16 | 51.45 | 50.76 | 50.99 | 1,105,095 | -0.16(-0.31%) |
Apr 22, 2005 | 51.38 | 51.71 | 50.89 | 51.15 | 998,557 | -0.45(-0.88%) |
Apr 21, 2005 | 51.73 | 51.96 | 51.29 | 51.60 | 1,444,398 | +0.31(+0.61%) |
Apr 20, 2005 | 52.42 | 52.42 | 51.22 | 51.29 | 1,709,449 | -1.13(-2.15%) |
Apr 19, 2005 | 51.91 | 52.80 | 51.89 | 52.42 | 1,069,545 | +0.51(+0.98%) |
Apr 18, 2005 | 52.27 | 52.58 | 51.40 | 51.91 | 1,804,400 | -0.19(-0.36%) |
Apr 15, 2005 | 54.04 | 54.04 | 52.10 | 52.10 | 1,897,663 | -1.95(-3.60%) |
Apr 14, 2005 | 56.53 | 56.53 | 53.72 | 54.04 | 1,859,188 | -0.78(-1.43%) |
Apr 13, 2005 | 55.47 | 55.82 | 54.33 | 54.83 | 817,880 | -0.77(-1.39%) |
Apr 12, 2005 | 55.09 | 55.96 | 54.94 | 55.60 | 875,706 | +0.38(+0.69%) |
Apr 11, 2005 | 55.11 | 55.34 | 54.80 | 55.22 | 540,566 | +0.11(+0.19%) |
Apr 08, 2005 | 55.01 | 55.38 | 54.85 | 55.11 | 638,779 | +0.10(+0.18%) |
Apr 07, 2005 | 54.51 | 55.10 | 54.27 | 55.01 | 305,439 | +0.60(+1.09%) |
Apr 06, 2005 | 54.31 | 54.77 | 53.60 | 54.42 | 388,127 | +0.12(+0.21%) |
Apr 05, 2005 | 54.45 | 54.73 | 53.99 | 54.30 | 326,927 | -0.15(-0.28%) |
Apr 04, 2005 | 54.25 | 54.76 | 53.20 | 54.45 | 807,643 | +0.20(+0.38%) |