Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 80.42 | 80.56 | 79.24 | 79.44 | 3,933,222 | -0.60(-0.75%) |
Jun 29, 2005 | 81.14 | 81.33 | 79.89 | 80.03 | 4,146,291 | -0.91(-1.13%) |
Jun 28, 2005 | 80.59 | 81.72 | 80.43 | 80.95 | 4,475,718 | +0.59(+0.74%) |
Jun 27, 2005 | 80.20 | 80.74 | 79.42 | 80.35 | 4,047,784 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.37 | 80.72 | 6,707,092 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.30 | 79.34 | 79.44 | 4,954,127 | -0.35(-0.44%) |
Jun 22, 2005 | 79.94 | 80.51 | 79.68 | 79.79 | 4,577,822 | -0.13(-0.17%) |
Jun 21, 2005 | 80.20 | 80.82 | 79.86 | 79.92 | 4,761,351 | -0.47(-0.59%) |
Jun 20, 2005 | 80.49 | 80.86 | 79.93 | 80.39 | 4,803,990 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.82 | 8,032,379 | +0.90(+1.12%) |
Jun 16, 2005 | 76.85 | 80.43 | 76.85 | 79.93 | 13,263,919 | +2.69(+3.49%) |
Jun 15, 2005 | 76.77 | 77.57 | 76.16 | 77.23 | 7,858,354 | +0.69(+0.91%) |
Jun 14, 2005 | 77.59 | 77.99 | 76.50 | 76.54 | 6,020,752 | -0.75(-0.97%) |
Jun 13, 2005 | 76.91 | 77.68 | 76.62 | 77.29 | 5,695,178 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.12 | 2,413,361 | -0.70(-0.90%) |
Jun 09, 2005 | 76.97 | 78.14 | 76.78 | 77.82 | 5,254,272 | +1.25(+1.63%) |
Jun 08, 2005 | 77.16 | 77.26 | 76.58 | 76.58 | 3,879,153 | -0.04(-0.05%) |
Jun 07, 2005 | 76.77 | 77.45 | 76.52 | 76.62 | 4,796,027 | -0.02(-0.02%) |
Jun 06, 2005 | 75.33 | 76.91 | 75.08 | 76.63 | 4,340,865 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.41 | 75.26 | 75.76 | 4,263,677 | -0.29(-0.38%) |
Jun 02, 2005 | 76.31 | 76.68 | 75.71 | 76.05 | 5,106,318 | -0.76(-0.98%) |
Jun 01, 2005 | 75.84 | 77.69 | 75.30 | 76.80 | 8,361,550 | +0.89(+1.17%) |
May 31, 2005 | 73.96 | 75.97 | 73.77 | 75.92 | 9,873,192 | +1.56(+2.09%) |
May 27, 2005 | 75.49 | 75.50 | 74.09 | 74.36 | 8,641,403 | -0.86(-1.14%) |
May 26, 2005 | 76.34 | 76.43 | 74.78 | 75.22 | 10,292,650 | -0.51(-0.67%) |
May 25, 2005 | 77.63 | 77.63 | 75.71 | 75.72 | 8,592,856 | -1.81(-2.34%) |
May 24, 2005 | 78.25 | 78.25 | 76.85 | 77.54 | 5,289,590 | -0.86(-1.10%) |
May 23, 2005 | 79.15 | 79.15 | 78.10 | 78.40 | 4,759,938 | -0.30(-0.39%) |
May 20, 2005 | 77.82 | 78.80 | 77.51 | 78.70 | 4,489,332 | +0.75(+0.96%) |
May 19, 2005 | 77.26 | 78.25 | 77.26 | 77.96 | 4,950,402 | +0.42(+0.54%) |
May 18, 2005 | 76.69 | 77.84 | 76.69 | 77.54 | 6,740,612 | +0.96(+1.25%) |
May 17, 2005 | 75.92 | 76.79 | 75.72 | 76.58 | 6,930,306 | -0.05(-0.07%) |
May 16, 2005 | 76.17 | 77.31 | 76.15 | 76.63 | 6,316,788 | +0.47(+0.61%) |
May 13, 2005 | 78.02 | 78.02 | 75.07 | 76.17 | 11,803,264 | -1.87(-2.39%) |
May 12, 2005 | 80.59 | 80.77 | 77.35 | 78.03 | 9,587,945 | -2.75(-3.40%) |
May 11, 2005 | 79.85 | 81.01 | 79.40 | 80.78 | 6,591,246 | +1.28(+1.61%) |
May 10, 2005 | 81.15 | 81.19 | 79.27 | 79.51 | 8,190,607 | -2.64(-3.21%) |
May 09, 2005 | 81.35 | 82.18 | 81.15 | 82.14 | 4,693,795 | +0.64(+0.78%) |
May 06, 2005 | 82.34 | 82.67 | 81.37 | 81.51 | 4,903,653 | -0.48(-0.59%) |
May 05, 2005 | 83.16 | 83.54 | 81.41 | 81.99 | 6,073,795 | -0.76(-0.91%) |
May 04, 2005 | 81.91 | 83.43 | 81.48 | 82.74 | 6,685,772 | +1.48(+1.82%) |
May 03, 2005 | 80.63 | 81.68 | 80.24 | 81.26 | 7,218,507 | -0.07(-0.09%) |
May 02, 2005 | 82.13 | 82.42 | 80.20 | 81.33 | 8,073,734 | -1.81(-2.18%) |
Apr 29, 2005 | 83.41 | 83.53 | 81.37 | 83.15 | 5,889,752 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.01 | 82.49 | 82.71 | 4,590,279 | -1.19(-1.42%) |
Apr 27, 2005 | 82.26 | 84.22 | 81.92 | 83.90 | 4,663,614 | +1.59(+1.93%) |
Apr 26, 2005 | 82.33 | 83.46 | 81.85 | 82.32 | 4,757,241 | -0.02(-0.02%) |
Apr 25, 2005 | 81.41 | 82.85 | 81.41 | 82.33 | 4,628,167 | +1.21(+1.49%) |
Apr 22, 2005 | 81.76 | 82.34 | 80.36 | 81.12 | 9,336,604 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.25 | 80.55 | 81.84 | 9,082,823 | +0.61(+0.75%) |
Apr 20, 2005 | 83.08 | 83.23 | 81.03 | 81.23 | 7,043,968 | -1.84(-2.21%) |
Apr 19, 2005 | 83.70 | 84.03 | 83.05 | 83.07 | 5,926,355 | -0.51(-0.61%) |
Apr 18, 2005 | 83.07 | 84.08 | 82.77 | 83.59 | 5,213,816 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.92 | 82.92 | 7,193,078 | -1.56(-1.84%) |
Apr 14, 2005 | 85.77 | 85.96 | 84.43 | 84.47 | 5,587,552 | -1.18(-1.38%) |
Apr 13, 2005 | 87.03 | 87.21 | 85.44 | 85.66 | 6,017,156 | -1.36(-1.57%) |
Apr 12, 2005 | 86.86 | 87.57 | 85.76 | 87.02 | 7,619,599 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.62 | 87.15 | 87.28 | 4,635,102 | -0.65(-0.74%) |
Apr 08, 2005 | 88.18 | 88.96 | 87.81 | 87.93 | 4,882,205 | -0.47(-0.53%) |
Apr 07, 2005 | 87.60 | 88.71 | 87.36 | 88.40 | 6,082,400 | +0.80(+0.92%) |
Apr 06, 2005 | 86.39 | 87.70 | 86.26 | 87.60 | 6,780,041 | +1.49(+1.73%) |
Apr 05, 2005 | 86.39 | 87.13 | 86.00 | 86.11 | 6,076,107 | -0.32(-0.37%) |
Apr 04, 2005 | 84.99 | 86.68 | 84.54 | 86.43 | 7,917,690 | +1.32(+1.56%) |