Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 51.10 | 52.33 | 50.50 | 50.88 | 108,868 | -0.12(-0.24%) |
Jun 29, 2005 | 51.42 | 51.77 | 50.62 | 51.00 | 46,293 | -0.42(-0.82%) |
Jun 28, 2005 | 49.59 | 51.76 | 49.59 | 51.42 | 38,366 | +0.73(+1.44%) |
Jun 27, 2005 | 51.38 | 52.50 | 49.54 | 50.69 | 143,035 | -1.60(-3.06%) |
Jun 24, 2005 | 52.50 | 52.60 | 51.25 | 52.29 | 99,974 | -0.26(-0.49%) |
Jun 23, 2005 | 53.49 | 53.49 | 52.00 | 52.55 | 65,920 | -0.57(-1.07%) |
Jun 22, 2005 | 53.20 | 53.33 | 52.34 | 53.12 | 64,799 | +0.09(+0.17%) |
Jun 21, 2005 | 52.38 | 53.94 | 52.02 | 53.03 | 108,003 | +0.61(+1.16%) |
Jun 20, 2005 | 53.00 | 53.34 | 52.00 | 52.42 | 53,759 | -1.15(-2.15%) |
Jun 17, 2005 | 53.54 | 54.00 | 53.09 | 53.57 | 158,325 | +0.19(+0.36%) |
Jun 16, 2005 | 52.36 | 53.40 | 51.64 | 53.38 | 298,708 | +1.36(+2.61%) |
Jun 15, 2005 | 51.56 | 52.53 | 51.00 | 52.02 | 98,426 | +0.65(+1.27%) |
Jun 14, 2005 | 51.00 | 51.55 | 51.00 | 51.37 | 38,522 | +0.37(+0.73%) |
Jun 13, 2005 | 51.63 | 52.45 | 50.68 | 51.00 | 107,786 | -0.51(-0.99%) |
Jun 10, 2005 | 50.77 | 52.65 | 50.50 | 51.51 | 156,086 | +0.51(+1.00%) |
Jun 09, 2005 | 49.24 | 51.00 | 48.60 | 51.00 | 130,028 | +1.65(+3.34%) |
Jun 08, 2005 | 51.20 | 51.27 | 49.16 | 49.35 | 124,633 | -2.01(-3.91%) |
Jun 07, 2005 | 51.05 | 52.20 | 50.30 | 51.36 | 222,577 | -0.14(-0.27%) |
Jun 06, 2005 | 48.96 | 51.94 | 48.70 | 51.50 | 356,361 | +2.52(+5.14%) |
Jun 03, 2005 | 49.32 | 49.80 | 48.80 | 48.98 | 71,041 | -0.41(-0.83%) |
Jun 02, 2005 | 50.16 | 50.22 | 49.39 | 49.39 | 91,606 | -0.85(-1.69%) |
Jun 01, 2005 | 50.80 | 50.98 | 49.57 | 50.24 | 103,488 | -0.56(-1.10%) |
May 31, 2005 | 49.96 | 51.12 | 49.80 | 50.80 | 121,375 | +1.05(+2.11%) |
May 27, 2005 | 49.08 | 49.90 | 49.08 | 49.75 | 71,487 | +0.37(+0.75%) |
May 26, 2005 | 50.00 | 50.86 | 47.81 | 49.38 | 177,462 | -0.37(-0.74%) |
May 25, 2005 | 48.00 | 49.86 | 47.03 | 49.75 | 319,940 | +1.95(+4.08%) |
May 24, 2005 | 47.38 | 48.47 | 46.70 | 47.80 | 92,300 | +0.70(+1.49%) |
May 23, 2005 | 46.47 | 48.49 | 46.27 | 47.10 | 94,773 | +0.62(+1.33%) |
May 20, 2005 | 47.24 | 47.49 | 46.00 | 46.48 | 80,633 | -0.72(-1.53%) |
May 19, 2005 | 48.78 | 49.05 | 47.15 | 47.20 | 121,155 | -1.57(-3.22%) |
May 18, 2005 | 47.26 | 48.95 | 47.23 | 48.77 | 189,400 | +1.68(+3.57%) |
May 17, 2005 | 47.29 | 47.29 | 46.25 | 47.09 | 163,572 | -0.16(-0.34%) |
May 16, 2005 | 44.90 | 47.30 | 44.69 | 47.25 | 292,549 | +2.13(+4.72%) |
May 13, 2005 | 44.40 | 45.72 | 44.21 | 45.12 | 399,032 | +0.72(+1.62%) |
May 12, 2005 | 42.41 | 44.84 | 42.17 | 44.40 | 159,347 | +2.19(+5.19%) |
May 11, 2005 | 40.77 | 42.34 | 40.77 | 42.21 | 38,748 | +1.11(+2.70%) |
May 10, 2005 | 41.62 | 41.70 | 40.73 | 41.10 | 82,144 | -0.70(-1.67%) |
May 09, 2005 | 42.14 | 42.14 | 41.62 | 41.80 | 116,523 | -0.19(-0.46%) |
May 06, 2005 | 43.21 | 43.21 | 41.54 | 41.99 | 155,605 | -0.77(-1.79%) |
May 05, 2005 | 42.30 | 43.10 | 41.51 | 42.76 | 154,916 | +0.40(+0.94%) |
May 04, 2005 | 42.75 | 42.75 | 42.06 | 42.36 | 156,644 | -0.09(-0.21%) |
May 03, 2005 | 42.72 | 43.05 | 42.05 | 42.45 | 115,733 | -0.55(-1.28%) |
May 02, 2005 | 43.48 | 44.05 | 42.90 | 43.00 | 92,690 | -0.88(-2.01%) |
Apr 29, 2005 | 43.50 | 44.41 | 42.30 | 43.88 | 557,485 | +3.25(+8.00%) |
Apr 28, 2005 | 41.93 | 42.19 | 40.44 | 40.63 | 198,608 | -1.05(-2.52%) |
Apr 27, 2005 | 41.06 | 41.83 | 40.75 | 41.68 | 101,107 | +0.30(+0.72%) |
Apr 26, 2005 | 41.83 | 42.11 | 41.25 | 41.38 | 163,248 | -0.25(-0.60%) |
Apr 25, 2005 | 39.49 | 41.75 | 39.49 | 41.63 | 202,291 | +2.58(+6.61%) |
Apr 22, 2005 | 38.80 | 39.17 | 38.22 | 39.05 | 126,869 | -0.01(-0.03%) |
Apr 21, 2005 | 36.17 | 39.50 | 36.14 | 39.06 | 94,451 | +2.57(+7.04%) |
Apr 20, 2005 | 37.72 | 37.76 | 36.18 | 36.49 | 115,763 | -1.18(-3.13%) |
Apr 19, 2005 | 37.93 | 37.93 | 36.75 | 37.67 | 103,265 | +0.02(+0.05%) |
Apr 18, 2005 | 37.45 | 37.70 | 37.01 | 37.65 | 66,679 | +0.15(+0.40%) |
Apr 15, 2005 | 38.51 | 38.80 | 37.32 | 37.50 | 44,340 | -1.26(-3.25%) |
Apr 14, 2005 | 39.64 | 39.64 | 38.59 | 38.76 | 31,352 | -0.71(-1.80%) |
Apr 13, 2005 | 38.90 | 39.90 | 38.89 | 39.47 | 62,784 | +0.96(+2.49%) |
Apr 12, 2005 | 38.60 | 38.90 | 38.32 | 38.51 | 72,509 | -0.03(-0.08%) |
Apr 11, 2005 | 39.13 | 39.84 | 38.46 | 38.54 | 44,350 | -1.28(-3.21%) |
Apr 08, 2005 | 40.25 | 40.31 | 39.38 | 39.82 | 121,881 | -0.31(-0.77%) |
Apr 07, 2005 | 37.50 | 40.20 | 37.00 | 40.13 | 117,736 | +2.34(+6.19%) |
Apr 06, 2005 | 37.47 | 38.01 | 37.36 | 37.79 | 47,318 | -0.10(-0.26%) |
Apr 05, 2005 | 38.16 | 38.16 | 37.55 | 37.89 | 57,488 | -0.14(-0.37%) |
Apr 04, 2005 | 38.21 | 38.29 | 37.60 | 38.03 | 40,715 | -0.17(-0.45%) |