Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 59.65 | 59.77 | 59.14 | 59.21 | 57,100 | -0.39(-0.65%) |
Jun 29, 2005 | 59.25 | 59.90 | 59.07 | 59.60 | 88,300 | +0.21(+0.35%) |
Jun 28, 2005 | 58.23 | 59.43 | 58.16 | 59.39 | 69,800 | +1.16(+1.99%) |
Jun 27, 2005 | 58.21 | 58.25 | 57.85 | 58.23 | 124,600 | -0.07(-0.12%) |
Jun 24, 2005 | 57.16 | 58.30 | 57.13 | 58.30 | 141,900 | +0.90(+1.57%) |
Jun 23, 2005 | 57.59 | 57.87 | 57.31 | 57.40 | 33,000 | -0.20(-0.35%) |
Jun 22, 2005 | 57.67 | 57.80 | 57.02 | 57.60 | 77,400 | +0.06(+0.10%) |
Jun 21, 2005 | 57.49 | 57.66 | 57.40 | 57.54 | 30,000 | +0.17(+0.30%) |
Jun 20, 2005 | 57.88 | 57.97 | 57.26 | 57.37 | 65,400 | -0.26(-0.45%) |
Jun 17, 2005 | 58.00 | 58.17 | 57.61 | 57.63 | 82,700 | -0.37(-0.64%) |
Jun 16, 2005 | 57.27 | 58.00 | 57.27 | 58.00 | 85,600 | +0.78(+1.36%) |
Jun 15, 2005 | 57.02 | 57.32 | 56.53 | 57.22 | 110,800 | -0.05(-0.09%) |
Jun 14, 2005 | 57.48 | 57.53 | 57.02 | 57.27 | 130,500 | -0.08(-0.14%) |
Jun 13, 2005 | 57.80 | 59.00 | 57.34 | 57.35 | 194,600 | +0.15(+0.26%) |
Jun 10, 2005 | 56.97 | 57.33 | 56.64 | 57.20 | 70,500 | +0.23(+0.40%) |
Jun 09, 2005 | 56.00 | 57.25 | 56.00 | 56.97 | 55,300 | +0.76(+1.35%) |
Jun 08, 2005 | 56.41 | 57.09 | 56.05 | 56.21 | 40,600 | -0.19(-0.34%) |
Jun 07, 2005 | 55.80 | 56.75 | 55.80 | 56.40 | 130,800 | +0.56(+1.00%) |
Jun 06, 2005 | 54.03 | 55.94 | 54.03 | 55.84 | 105,700 | +2.06(+3.83%) |
Jun 03, 2005 | 55.10 | 55.31 | 53.21 | 53.78 | 58,800 | -1.07(-1.95%) |
Jun 02, 2005 | 54.94 | 55.46 | 54.33 | 54.85 | 33,300 | -0.09(-0.16%) |
Jun 01, 2005 | 53.88 | 55.45 | 53.88 | 54.94 | 66,800 | +1.06(+1.97%) |
May 31, 2005 | 53.83 | 54.49 | 53.73 | 53.88 | 100,100 | +0.56(+1.05%) |
May 27, 2005 | 53.00 | 53.34 | 52.82 | 53.32 | 133,500 | +0.22(+0.41%) |
May 26, 2005 | 52.45 | 53.47 | 52.10 | 53.10 | 109,600 | +0.73(+1.39%) |
May 25, 2005 | 52.55 | 52.55 | 51.51 | 52.37 | 103,400 | -0.18(-0.34%) |
May 24, 2005 | 52.77 | 52.82 | 52.55 | 52.55 | 94,900 | -0.22(-0.42%) |
May 23, 2005 | 52.75 | 53.05 | 52.61 | 52.77 | 165,600 | -0.23(-0.43%) |
May 20, 2005 | 53.29 | 53.29 | 52.59 | 53.00 | 106,500 | -0.21(-0.39%) |
May 19, 2005 | 52.74 | 53.59 | 52.73 | 53.21 | 81,600 | +0.98(+1.88%) |
May 18, 2005 | 52.25 | 52.30 | 51.75 | 52.23 | 110,000 | +0.32(+0.62%) |
May 17, 2005 | 52.07 | 52.60 | 51.73 | 51.91 | 61,200 | -0.41(-0.78%) |
May 16, 2005 | 52.23 | 52.73 | 52.13 | 52.32 | 90,100 | +0.12(+0.23%) |
May 13, 2005 | 52.14 | 52.75 | 51.47 | 52.20 | 140,400 | +0.06(+0.12%) |
May 12, 2005 | 52.35 | 52.86 | 51.01 | 52.14 | 132,000 | -0.35(-0.67%) |
May 11, 2005 | 52.40 | 52.84 | 51.85 | 52.49 | 74,500 | -0.09(-0.17%) |
May 10, 2005 | 52.84 | 53.83 | 52.27 | 52.58 | 96,200 | -0.11(-0.21%) |
May 09, 2005 | 52.95 | 53.20 | 52.29 | 52.69 | 125,900 | -0.11(-0.21%) |
May 06, 2005 | 50.70 | 53.51 | 49.95 | 52.80 | 237,500 | +3.84(+7.84%) |
May 05, 2005 | 49.55 | 49.68 | 48.65 | 48.96 | 66,900 | -0.48(-0.97%) |
May 04, 2005 | 49.62 | 49.90 | 49.11 | 49.44 | 79,300 | -0.18(-0.36%) |
May 03, 2005 | 49.00 | 49.64 | 48.02 | 49.62 | 53,900 | +0.74(+1.51%) |
May 02, 2005 | 48.80 | 49.83 | 48.42 | 48.88 | 37,300 | +0.54(+1.12%) |
Apr 29, 2005 | 47.45 | 48.44 | 47.31 | 48.34 | 74,500 | +1.14(+2.42%) |
Apr 28, 2005 | 49.03 | 49.03 | 47.20 | 47.20 | 107,000 | -1.63(-3.34%) |
Apr 27, 2005 | 48.65 | 49.22 | 48.65 | 48.83 | 93,900 | -0.38(-0.77%) |
Apr 26, 2005 | 50.01 | 50.05 | 49.09 | 49.21 | 91,400 | -1.05(-2.09%) |
Apr 25, 2005 | 49.99 | 50.51 | 49.83 | 50.26 | 28,200 | +0.32(+0.64%) |
Apr 22, 2005 | 50.15 | 50.15 | 49.10 | 49.94 | 69,100 | -0.16(-0.32%) |
Apr 21, 2005 | 50.16 | 50.62 | 49.86 | 50.10 | 51,500 | +0.37(+0.74%) |
Apr 20, 2005 | 50.06 | 50.41 | 49.43 | 49.73 | 94,300 | -0.33(-0.66%) |
Apr 19, 2005 | 50.29 | 50.66 | 49.98 | 50.06 | 83,300 | +0.26(+0.52%) |
Apr 18, 2005 | 49.80 | 50.50 | 49.55 | 49.80 | 62,600 | +0.20(+0.40%) |
Apr 15, 2005 | 50.25 | 50.49 | 49.35 | 49.60 | 104,500 | -0.41(-0.82%) |
Apr 14, 2005 | 50.05 | 50.40 | 50.00 | 50.01 | 66,000 | -0.04(-0.08%) |
Apr 13, 2005 | 50.04 | 50.43 | 50.00 | 50.05 | 74,300 | +0.00(+0.00%) |
Apr 12, 2005 | 50.07 | 50.37 | 49.91 | 50.05 | 109,500 | -0.03(-0.06%) |
Apr 11, 2005 | 50.20 | 50.30 | 50.06 | 50.08 | 53,400 | -0.28(-0.56%) |
Apr 08, 2005 | 50.38 | 50.48 | 50.24 | 50.36 | 52,500 | -0.02(-0.04%) |
Apr 07, 2005 | 50.00 | 50.42 | 50.00 | 50.38 | 38,600 | +0.33(+0.66%) |
Apr 06, 2005 | 50.00 | 50.59 | 49.94 | 50.05 | 75,000 | +0.05(+0.10%) |
Apr 05, 2005 | 49.00 | 50.00 | 49.00 | 50.00 | 90,100 | +0.95(+1.94%) |
Apr 04, 2005 | 48.21 | 49.28 | 48.07 | 49.05 | 33,400 | +0.34(+0.70%) |