Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 58.42 | 59.38 | 58.30 | 58.50 | 628,703 | +0.12(+0.20%) |
Jun 29, 2005 | 58.51 | 58.68 | 58.19 | 58.38 | 305,903 | +0.02(+0.03%) |
Jun 28, 2005 | 57.76 | 58.78 | 57.74 | 58.36 | 328,589 | +0.76(+1.32%) |
Jun 27, 2005 | 56.09 | 57.63 | 56.08 | 57.60 | 398,891 | +1.51(+2.70%) |
Jun 24, 2005 | 55.74 | 56.28 | 55.74 | 56.09 | 540,323 | +0.35(+0.62%) |
Jun 23, 2005 | 56.49 | 56.58 | 55.52 | 55.74 | 380,814 | -0.86(-1.52%) |
Jun 22, 2005 | 56.97 | 57.04 | 56.41 | 56.60 | 183,849 | -0.31(-0.55%) |
Jun 21, 2005 | 56.92 | 57.15 | 56.52 | 56.92 | 207,007 | -0.05(-0.09%) |
Jun 20, 2005 | 57.50 | 57.53 | 56.88 | 56.97 | 256,396 | -0.51(-0.88%) |
Jun 17, 2005 | 56.87 | 57.57 | 56.75 | 57.48 | 713,775 | +0.60(+1.06%) |
Jun 16, 2005 | 55.56 | 57.15 | 55.48 | 56.87 | 443,318 | +1.36(+2.45%) |
Jun 15, 2005 | 54.56 | 55.55 | 54.52 | 55.51 | 343,240 | +0.95(+1.74%) |
Jun 14, 2005 | 54.21 | 54.66 | 54.21 | 54.56 | 158,327 | +0.37(+0.69%) |
Jun 13, 2005 | 54.10 | 54.35 | 53.55 | 54.19 | 332,134 | +0.20(+0.38%) |
Jun 10, 2005 | 53.64 | 54.00 | 53.54 | 53.99 | 298,696 | +0.35(+0.65%) |
Jun 09, 2005 | 53.29 | 53.87 | 53.02 | 53.64 | 307,321 | +0.43(+0.81%) |
Jun 08, 2005 | 53.62 | 53.87 | 53.17 | 53.21 | 208,425 | -0.35(-0.65%) |
Jun 07, 2005 | 53.70 | 54.18 | 53.56 | 53.56 | 273,647 | +0.07(+0.13%) |
Jun 06, 2005 | 52.85 | 53.55 | 52.85 | 53.49 | 747,922 | +0.78(+1.48%) |
Jun 03, 2005 | 53.24 | 53.28 | 52.63 | 52.71 | 343,595 | -0.31(-0.59%) |
Jun 02, 2005 | 52.90 | 53.11 | 52.77 | 53.02 | 628,467 | +0.79(+1.51%) |
Jun 01, 2005 | 51.67 | 52.41 | 51.64 | 52.24 | 577,542 | +0.57(+1.10%) |
May 31, 2005 | 52.38 | 52.42 | 51.67 | 51.67 | 183,258 | -0.59(-1.13%) |
May 27, 2005 | 52.05 | 52.33 | 51.64 | 52.26 | 185,739 | -0.01(-0.02%) |
May 26, 2005 | 51.47 | 52.56 | 51.47 | 52.27 | 221,540 | +0.89(+1.73%) |
May 25, 2005 | 51.63 | 51.85 | 51.30 | 51.38 | 251,079 | -0.29(-0.56%) |
May 24, 2005 | 51.43 | 51.75 | 51.10 | 51.67 | 332,016 | +0.15(+0.30%) |
May 23, 2005 | 50.59 | 51.72 | 50.53 | 51.52 | 450,289 | +1.22(+2.42%) |
May 20, 2005 | 50.36 | 50.42 | 49.98 | 50.30 | 180,068 | +0.10(+0.20%) |
May 19, 2005 | 49.81 | 50.30 | 49.67 | 50.20 | 375,851 | +0.61(+1.23%) |
May 18, 2005 | 48.70 | 49.75 | 48.70 | 49.59 | 298,223 | +1.31(+2.72%) |
May 17, 2005 | 47.78 | 48.31 | 47.67 | 48.28 | 324,454 | +0.58(+1.22%) |
May 16, 2005 | 46.55 | 47.78 | 46.55 | 47.69 | 255,924 | +1.02(+2.18%) |
May 13, 2005 | 47.14 | 47.46 | 46.52 | 46.68 | 453,715 | -0.42(-0.90%) |
May 12, 2005 | 48.13 | 48.18 | 47.07 | 47.10 | 655,997 | -1.12(-2.32%) |
May 11, 2005 | 48.45 | 48.46 | 47.80 | 48.22 | 300,586 | -0.36(-0.75%) |
May 10, 2005 | 48.83 | 48.88 | 48.37 | 48.58 | 202,399 | -0.47(-0.95%) |
May 09, 2005 | 49.43 | 49.43 | 48.92 | 49.05 | 280,973 | -0.29(-0.58%) |
May 06, 2005 | 48.96 | 49.49 | 48.67 | 49.33 | 231,347 | +0.56(+1.15%) |
May 05, 2005 | 48.83 | 49.30 | 48.70 | 48.77 | 317,837 | -0.18(-0.36%) |
May 04, 2005 | 48.28 | 48.98 | 48.00 | 48.95 | 261,004 | +0.74(+1.53%) |
May 03, 2005 | 47.30 | 48.66 | 47.27 | 48.22 | 423,231 | +0.92(+1.95%) |
May 02, 2005 | 47.18 | 47.90 | 46.85 | 47.29 | 369,471 | +0.75(+1.62%) |
Apr 29, 2005 | 46.35 | 46.54 | 45.78 | 46.54 | 448,162 | +0.19(+0.42%) |
Apr 28, 2005 | 47.48 | 47.49 | 46.34 | 46.35 | 428,667 | -1.13(-2.39%) |
Apr 27, 2005 | 47.90 | 47.91 | 47.23 | 47.48 | 260,414 | -0.52(-1.09%) |
Apr 26, 2005 | 48.45 | 49.02 | 48.00 | 48.00 | 176,169 | -0.24(-0.49%) |
Apr 25, 2005 | 47.32 | 48.42 | 47.29 | 48.24 | 258,759 | +1.13(+2.41%) |
Apr 22, 2005 | 48.20 | 48.20 | 46.85 | 47.11 | 247,889 | -1.14(-2.37%) |
Apr 21, 2005 | 47.62 | 48.32 | 47.62 | 48.25 | 267,503 | +0.84(+1.77%) |
Apr 20, 2005 | 48.51 | 48.59 | 47.40 | 47.41 | 185,739 | -0.99(-2.05%) |
Apr 19, 2005 | 47.90 | 48.58 | 47.59 | 48.40 | 249,543 | +0.71(+1.49%) |
Apr 18, 2005 | 48.66 | 48.66 | 47.13 | 47.69 | 305,076 | -0.16(-0.34%) |
Apr 15, 2005 | 48.14 | 48.83 | 47.64 | 47.85 | 573,525 | -0.29(-0.60%) |
Apr 14, 2005 | 48.37 | 48.90 | 47.31 | 48.14 | 647,844 | +0.74(+1.57%) |
Apr 13, 2005 | 48.37 | 48.39 | 47.34 | 47.40 | 95,233 | -0.93(-1.93%) |
Apr 12, 2005 | 47.73 | 48.53 | 47.18 | 48.33 | 202,045 | +0.74(+1.55%) |
Apr 11, 2005 | 47.67 | 47.86 | 47.23 | 47.59 | 104,331 | +0.14(+0.29%) |
Apr 08, 2005 | 48.24 | 48.24 | 47.41 | 47.45 | 310,866 | -0.84(-1.74%) |
Apr 07, 2005 | 48.16 | 48.84 | 48.11 | 48.29 | 117,918 | +0.04(+0.09%) |
Apr 06, 2005 | 48.24 | 48.50 | 48.03 | 48.25 | 183,140 | +0.05(+0.11%) |
Apr 05, 2005 | 47.52 | 48.36 | 47.52 | 48.20 | 325,163 | +0.68(+1.42%) |
Apr 04, 2005 | 47.67 | 47.74 | 47.06 | 47.52 | 214,097 | -0.14(-0.30%) |