Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 71.27 | 71.36 | 70.08 | 70.08 | 327,145 | -0.81(-1.15%) |
Jun 29, 2005 | 71.16 | 71.39 | 70.78 | 70.89 | 169,575 | -0.13(-0.18%) |
Jun 28, 2005 | 70.14 | 71.04 | 70.00 | 71.02 | 278,673 | +1.15(+1.64%) |
Jun 27, 2005 | 69.70 | 69.97 | 69.65 | 69.87 | 285,876 | +0.23(+0.33%) |
Jun 24, 2005 | 69.94 | 70.06 | 69.55 | 69.64 | 321,442 | -0.30(-0.43%) |
Jun 23, 2005 | 71.04 | 71.04 | 69.82 | 69.94 | 192,835 | -0.99(-1.40%) |
Jun 22, 2005 | 71.30 | 71.49 | 70.87 | 70.93 | 293,830 | +0.03(+0.04%) |
Jun 21, 2005 | 71.30 | 71.30 | 70.64 | 70.90 | 210,243 | -0.07(-0.10%) |
Jun 20, 2005 | 70.40 | 71.13 | 70.30 | 70.98 | 298,782 | -0.06(-0.08%) |
Jun 17, 2005 | 70.10 | 71.10 | 69.84 | 71.04 | 678,901 | +1.31(+1.88%) |
Jun 16, 2005 | 69.97 | 69.97 | 69.42 | 69.72 | 520,881 | -0.29(-0.42%) |
Jun 15, 2005 | 69.96 | 70.46 | 69.76 | 70.02 | 584,359 | +0.56(+0.81%) |
Jun 14, 2005 | 68.94 | 69.54 | 68.80 | 69.46 | 348,604 | +0.84(+1.22%) |
Jun 13, 2005 | 68.37 | 69.02 | 68.08 | 68.62 | 211,143 | +0.13(+0.18%) |
Jun 10, 2005 | 68.34 | 68.50 | 67.88 | 68.49 | 268,018 | +0.09(+0.14%) |
Jun 09, 2005 | 68.24 | 68.70 | 67.78 | 68.40 | 254,663 | +0.01(+0.02%) |
Jun 08, 2005 | 68.46 | 68.79 | 68.19 | 68.38 | 213,844 | +0.03(+0.05%) |
Jun 07, 2005 | 68.80 | 69.25 | 68.26 | 68.35 | 353,556 | -0.53(-0.77%) |
Jun 06, 2005 | 68.66 | 68.92 | 68.31 | 68.88 | 232,153 | +0.12(+0.17%) |
Jun 03, 2005 | 69.34 | 69.50 | 68.29 | 68.76 | 440,745 | -0.58(-0.84%) |
Jun 02, 2005 | 69.04 | 69.38 | 68.54 | 69.34 | 371,264 | +0.23(+0.33%) |
Jun 01, 2005 | 67.94 | 69.40 | 67.94 | 69.12 | 412,983 | +1.05(+1.55%) |
May 31, 2005 | 68.64 | 68.83 | 68.06 | 68.06 | 268,018 | -0.61(-0.88%) |
May 27, 2005 | 69.30 | 69.30 | 68.55 | 68.67 | 217,146 | -0.54(-0.78%) |
May 26, 2005 | 68.83 | 69.23 | 68.49 | 69.21 | 283,325 | +0.69(+1.00%) |
May 25, 2005 | 68.84 | 68.92 | 68.17 | 68.52 | 328,645 | -0.43(-0.63%) |
May 24, 2005 | 69.01 | 69.16 | 68.66 | 68.96 | 340,651 | -0.43(-0.62%) |
May 23, 2005 | 69.97 | 69.97 | 69.24 | 69.39 | 362,710 | -0.26(-0.37%) |
May 20, 2005 | 70.50 | 70.50 | 69.44 | 69.65 | 322,943 | -0.55(-0.79%) |
May 19, 2005 | 70.44 | 70.53 | 69.74 | 70.20 | 428,139 | -0.23(-0.33%) |
May 18, 2005 | 69.94 | 70.72 | 69.64 | 70.44 | 566,201 | +0.82(+1.18%) |
May 17, 2005 | 68.91 | 69.74 | 68.41 | 69.62 | 365,412 | +0.71(+1.03%) |
May 16, 2005 | 67.40 | 68.94 | 67.40 | 68.91 | 402,928 | +1.65(+2.46%) |
May 13, 2005 | 67.37 | 67.68 | 66.71 | 67.26 | 460,254 | -0.15(-0.22%) |
May 12, 2005 | 68.04 | 68.64 | 67.40 | 67.40 | 569,502 | -0.90(-1.32%) |
May 11, 2005 | 67.95 | 68.62 | 67.65 | 68.30 | 453,801 | +0.15(+0.22%) |
May 10, 2005 | 68.61 | 68.84 | 67.97 | 68.16 | 668,396 | -1.15(-1.65%) |
May 09, 2005 | 69.10 | 69.53 | 68.77 | 69.30 | 554,796 | +0.47(+0.68%) |
May 06, 2005 | 69.70 | 69.70 | 68.66 | 68.84 | 321,292 | -0.53(-0.77%) |
May 05, 2005 | 69.81 | 69.86 | 68.67 | 69.37 | 572,053 | -0.33(-0.48%) |
May 04, 2005 | 68.47 | 69.70 | 68.30 | 69.70 | 618,274 | +1.17(+1.71%) |
May 03, 2005 | 68.64 | 69.39 | 68.28 | 68.53 | 641,684 | -0.38(-0.55%) |
May 02, 2005 | 68.90 | 69.41 | 68.14 | 68.91 | 692,857 | -0.03(-0.04%) |
Apr 29, 2005 | 68.57 | 68.98 | 67.86 | 68.94 | 503,173 | +0.57(+0.83%) |
Apr 28, 2005 | 69.07 | 69.07 | 68.24 | 68.37 | 512,327 | -0.77(-1.11%) |
Apr 27, 2005 | 66.97 | 69.58 | 66.71 | 69.14 | 781,997 | +1.91(+2.83%) |
Apr 26, 2005 | 67.48 | 67.81 | 66.84 | 67.23 | 563,500 | -0.25(-0.37%) |
Apr 25, 2005 | 67.04 | 67.58 | 66.78 | 67.48 | 569,052 | +0.91(+1.36%) |
Apr 22, 2005 | 66.60 | 67.42 | 65.97 | 66.57 | 622,476 | -0.43(-0.64%) |
Apr 21, 2005 | 67.30 | 67.57 | 65.80 | 67.00 | 944,519 | +0.61(+0.92%) |
Apr 20, 2005 | 67.74 | 67.90 | 66.16 | 66.38 | 595,464 | -1.68(-2.47%) |
Apr 19, 2005 | 67.97 | 68.96 | 67.84 | 68.06 | 590,361 | -0.66(-0.96%) |
Apr 18, 2005 | 67.94 | 69.06 | 67.57 | 68.72 | 759,036 | +1.22(+1.81%) |
Apr 15, 2005 | 68.46 | 68.68 | 67.50 | 67.50 | 622,626 | -0.97(-1.41%) |
Apr 14, 2005 | 69.28 | 69.28 | 68.47 | 68.47 | 457,102 | -0.97(-1.39%) |
Apr 13, 2005 | 70.07 | 70.10 | 69.16 | 69.44 | 605,968 | -0.63(-0.89%) |
Apr 12, 2005 | 68.26 | 70.22 | 68.04 | 70.06 | 700,810 | +1.81(+2.65%) |
Apr 11, 2005 | 68.24 | 68.48 | 67.88 | 68.26 | 301,783 | +0.04(+0.06%) |
Apr 08, 2005 | 68.97 | 68.97 | 68.17 | 68.22 | 392,724 | -0.69(-1.00%) |
Apr 07, 2005 | 68.96 | 69.17 | 68.43 | 68.90 | 574,304 | +0.08(+0.12%) |
Apr 06, 2005 | 68.53 | 69.50 | 68.53 | 68.82 | 469,858 | +0.31(+0.46%) |
Apr 05, 2005 | 67.97 | 68.77 | 67.97 | 68.51 | 536,187 | +0.57(+0.84%) |
Apr 04, 2005 | 66.98 | 68.15 | 66.57 | 67.94 | 625,627 | +0.71(+1.05%) |