Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 57.01 | 57.28 | 56.14 | 56.20 | 2,487,232 | -0.91(-1.59%) |
Jun 29, 2005 | 57.79 | 58.05 | 56.76 | 57.11 | 2,756,021 | -0.50(-0.87%) |
Jun 28, 2005 | 58.06 | 58.12 | 57.56 | 57.61 | 1,920,246 | -0.45(-0.78%) |
Jun 27, 2005 | 57.22 | 58.26 | 57.18 | 58.06 | 1,678,469 | +0.89(+1.55%) |
Jun 24, 2005 | 56.44 | 57.50 | 56.32 | 57.18 | 1,939,673 | +0.86(+1.52%) |
Jun 23, 2005 | 57.45 | 57.45 | 56.24 | 56.32 | 1,947,391 | -1.13(-1.98%) |
Jun 22, 2005 | 57.30 | 57.51 | 57.06 | 57.45 | 1,374,284 | +0.23(+0.39%) |
Jun 21, 2005 | 57.15 | 57.64 | 56.97 | 57.23 | 1,444,409 | -0.23(-0.41%) |
Jun 20, 2005 | 57.12 | 57.59 | 56.92 | 57.46 | 1,488,054 | +0.08(+0.13%) |
Jun 17, 2005 | 57.50 | 57.75 | 56.91 | 57.39 | 2,658,618 | +0.48(+0.85%) |
Jun 16, 2005 | 56.56 | 57.17 | 56.44 | 56.91 | 1,255,991 | +0.45(+0.80%) |
Jun 15, 2005 | 56.60 | 56.60 | 55.95 | 56.45 | 1,100,439 | -0.02(-0.03%) |
Jun 14, 2005 | 55.65 | 56.50 | 55.61 | 56.47 | 1,124,523 | +0.68(+1.21%) |
Jun 13, 2005 | 55.69 | 56.21 | 55.48 | 55.79 | 824,065 | -0.02(-0.04%) |
Jun 10, 2005 | 55.69 | 55.84 | 55.31 | 55.82 | 1,062,649 | +0.05(+0.08%) |
Jun 09, 2005 | 55.54 | 55.88 | 55.29 | 55.77 | 1,490,582 | +0.04(+0.07%) |
Jun 08, 2005 | 56.12 | 56.25 | 55.58 | 55.73 | 1,519,723 | -0.25(-0.44%) |
Jun 07, 2005 | 56.14 | 56.58 | 55.97 | 55.98 | 1,270,894 | -0.08(-0.15%) |
Jun 06, 2005 | 55.80 | 56.12 | 55.46 | 56.06 | 1,014,479 | +0.41(+0.74%) |
Jun 03, 2005 | 56.00 | 56.03 | 55.48 | 55.65 | 2,133,281 | -0.39(-0.70%) |
Jun 02, 2005 | 55.95 | 56.07 | 55.53 | 56.04 | 1,700,158 | +0.14(+0.26%) |
Jun 01, 2005 | 55.69 | 56.21 | 55.53 | 55.90 | 1,697,763 | -0.31(-0.55%) |
May 31, 2005 | 56.53 | 56.66 | 56.07 | 56.21 | 1,256,523 | -0.06(-0.11%) |
May 27, 2005 | 56.46 | 56.46 | 55.96 | 56.27 | 1,525,179 | -0.11(-0.19%) |
May 26, 2005 | 55.52 | 56.51 | 55.50 | 56.37 | 1,730,098 | +0.97(+1.75%) |
May 25, 2005 | 55.24 | 55.66 | 54.94 | 55.40 | 1,684,590 | +0.17(+0.30%) |
May 24, 2005 | 55.03 | 55.42 | 54.95 | 55.24 | 1,459,312 | -0.08(-0.14%) |
May 23, 2005 | 55.03 | 55.42 | 54.88 | 55.31 | 1,791,972 | +0.39(+0.71%) |
May 20, 2005 | 54.23 | 55.05 | 54.23 | 54.92 | 3,101,189 | +0.78(+1.44%) |
May 19, 2005 | 54.69 | 54.75 | 53.92 | 54.14 | 1,292,583 | -0.15(-0.28%) |
May 18, 2005 | 54.89 | 55.20 | 54.22 | 54.29 | 1,982,387 | -0.13(-0.23%) |
May 17, 2005 | 53.73 | 54.54 | 53.51 | 54.42 | 2,918,093 | +0.65(+1.20%) |
May 16, 2005 | 53.81 | 54.22 | 53.58 | 53.77 | 3,079,899 | -0.04(-0.07%) |
May 13, 2005 | 54.38 | 54.43 | 53.03 | 53.81 | 2,228,954 | -0.52(-0.95%) |
May 12, 2005 | 55.33 | 55.60 | 54.32 | 54.33 | 2,304,535 | -0.97(-1.75%) |
May 11, 2005 | 54.75 | 55.51 | 54.58 | 55.30 | 2,979,435 | +0.55(+1.00%) |
May 10, 2005 | 55.46 | 55.60 | 54.52 | 54.75 | 2,047,189 | -1.08(-1.94%) |
May 09, 2005 | 55.45 | 55.99 | 55.16 | 55.83 | 1,671,150 | +0.10(+0.18%) |
May 06, 2005 | 55.65 | 55.86 | 55.05 | 55.73 | 2,323,430 | +0.27(+0.49%) |
May 05, 2005 | 56.66 | 56.66 | 54.85 | 55.46 | 3,145,499 | -1.29(-2.26%) |
May 04, 2005 | 55.39 | 56.80 | 55.37 | 56.75 | 4,704,344 | +1.67(+3.03%) |
May 03, 2005 | 54.75 | 55.65 | 54.60 | 55.08 | 4,784,715 | +0.02(+0.03%) |
May 02, 2005 | 54.52 | 55.47 | 54.52 | 55.06 | 3,813,614 | +0.68(+1.24%) |
Apr 29, 2005 | 52.61 | 54.61 | 52.58 | 54.39 | 6,186,544 | +4.02(+7.98%) |
Apr 28, 2005 | 50.77 | 50.98 | 50.37 | 50.37 | 1,623,380 | -0.59(-1.15%) |
Apr 27, 2005 | 49.68 | 50.95 | 49.60 | 50.95 | 2,726,215 | +1.16(+2.32%) |
Apr 26, 2005 | 50.13 | 50.46 | 49.79 | 49.80 | 1,270,228 | -0.30(-0.60%) |
Apr 25, 2005 | 49.90 | 50.35 | 49.79 | 50.10 | 1,444,808 | +0.20(+0.39%) |
Apr 22, 2005 | 49.88 | 50.46 | 49.52 | 49.90 | 1,608,876 | +0.03(+0.06%) |
Apr 21, 2005 | 49.83 | 49.92 | 49.19 | 49.87 | 1,321,458 | +0.64(+1.30%) |
Apr 20, 2005 | 50.01 | 50.08 | 49.11 | 49.23 | 1,734,755 | -0.86(-1.73%) |
Apr 19, 2005 | 50.24 | 50.50 | 49.95 | 50.10 | 1,310,680 | -0.03(-0.06%) |
Apr 18, 2005 | 50.31 | 50.77 | 49.90 | 50.13 | 1,586,655 | -0.04(-0.07%) |
Apr 15, 2005 | 50.67 | 51.10 | 50.16 | 50.16 | 1,900,286 | -0.50(-0.99%) |
Apr 14, 2005 | 51.29 | 51.48 | 50.67 | 50.67 | 2,154,971 | -0.62(-1.22%) |
Apr 13, 2005 | 52.19 | 52.34 | 51.08 | 51.29 | 1,193,850 | -1.09(-2.08%) |
Apr 12, 2005 | 51.79 | 52.60 | 51.73 | 52.38 | 2,920,621 | +0.85(+1.65%) |
Apr 11, 2005 | 52.00 | 52.00 | 51.46 | 51.53 | 1,871,012 | -0.03(-0.06%) |
Apr 08, 2005 | 52.38 | 52.49 | 51.50 | 51.56 | 1,172,559 | -0.48(-0.92%) |
Apr 07, 2005 | 51.98 | 52.23 | 51.85 | 52.04 | 894,855 | +0.07(+0.13%) |
Apr 06, 2005 | 51.85 | 52.38 | 51.64 | 51.98 | 1,179,213 | +0.32(+0.63%) |
Apr 05, 2005 | 52.01 | 52.31 | 51.52 | 51.65 | 1,808,738 | -0.39(-0.75%) |
Apr 04, 2005 | 50.88 | 52.42 | 50.56 | 52.04 | 2,544,715 | +1.50(+2.97%) |