Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 49.28 | 49.84 | 49.05 | 49.22 | 2,749,658 | +0.22(+0.44%) |
Jun 29, 2005 | 49.14 | 49.69 | 48.85 | 49.00 | 4,221,171 | -0.14(-0.29%) |
Jun 28, 2005 | 48.49 | 49.33 | 48.43 | 49.14 | 1,769,468 | +0.90(+1.86%) |
Jun 27, 2005 | 48.63 | 49.08 | 48.18 | 48.24 | 2,135,904 | -0.53(-1.09%) |
Jun 24, 2005 | 48.81 | 49.05 | 48.37 | 48.78 | 2,956,379 | -0.22(-0.46%) |
Jun 23, 2005 | 49.56 | 49.88 | 48.86 | 49.00 | 1,786,775 | -0.73(-1.47%) |
Jun 22, 2005 | 49.33 | 49.94 | 49.10 | 49.73 | 1,092,577 | +0.54(+1.10%) |
Jun 21, 2005 | 49.28 | 49.66 | 48.76 | 49.19 | 1,174,517 | -0.08(-0.17%) |
Jun 20, 2005 | 49.00 | 49.40 | 48.62 | 49.27 | 1,254,001 | -0.03(-0.06%) |
Jun 17, 2005 | 49.75 | 49.80 | 49.17 | 49.30 | 2,183,765 | -0.14(-0.28%) |
Jun 16, 2005 | 49.47 | 49.96 | 49.19 | 49.44 | 1,231,459 | -0.22(-0.43%) |
Jun 15, 2005 | 50.11 | 50.27 | 49.23 | 49.66 | 1,895,958 | -0.43(-0.86%) |
Jun 14, 2005 | 48.86 | 50.18 | 48.81 | 50.09 | 2,996,975 | +1.32(+2.71%) |
Jun 13, 2005 | 49.04 | 49.51 | 48.64 | 48.77 | 1,311,263 | -0.11(-0.23%) |
Jun 10, 2005 | 48.77 | 49.14 | 48.54 | 48.88 | 1,653,875 | +0.22(+0.46%) |
Jun 09, 2005 | 47.93 | 48.84 | 47.66 | 48.66 | 2,032,918 | +0.56(+1.17%) |
Jun 08, 2005 | 48.88 | 48.91 | 47.78 | 48.09 | 1,485,721 | -0.80(-1.63%) |
Jun 07, 2005 | 48.53 | 49.23 | 48.42 | 48.89 | 2,832,346 | +0.31(+0.64%) |
Jun 06, 2005 | 47.25 | 48.62 | 47.08 | 48.58 | 2,207,910 | +1.25(+2.65%) |
Jun 03, 2005 | 47.64 | 48.20 | 46.96 | 47.33 | 1,669,687 | -0.13(-0.28%) |
Jun 02, 2005 | 47.55 | 48.03 | 46.99 | 47.46 | 2,860,123 | +0.73(+1.56%) |
Jun 01, 2005 | 46.88 | 47.60 | 46.53 | 46.73 | 2,613,660 | +0.15(+0.32%) |
May 31, 2005 | 48.16 | 48.16 | 46.58 | 46.58 | 3,286,599 | -1.48(-3.08%) |
May 27, 2005 | 48.34 | 48.54 | 47.98 | 48.06 | 1,140,758 | -0.27(-0.56%) |
May 26, 2005 | 48.00 | 48.37 | 47.72 | 48.33 | 1,876,728 | +0.48(+1.00%) |
May 25, 2005 | 47.74 | 47.98 | 47.46 | 47.85 | 1,639,560 | +0.07(+0.14%) |
May 24, 2005 | 47.27 | 47.88 | 46.81 | 47.78 | 1,614,882 | +0.27(+0.57%) |
May 23, 2005 | 47.22 | 48.04 | 47.18 | 47.51 | 2,423,070 | +0.08(+0.18%) |
May 20, 2005 | 48.07 | 48.08 | 47.14 | 47.43 | 2,379,910 | -0.40(-0.84%) |
May 19, 2005 | 47.55 | 48.32 | 47.18 | 47.83 | 3,716,173 | +0.33(+0.69%) |
May 18, 2005 | 46.29 | 47.65 | 46.19 | 47.50 | 4,260,699 | +1.31(+2.84%) |
May 17, 2005 | 45.56 | 46.30 | 44.96 | 46.19 | 4,176,835 | +1.42(+3.18%) |
May 16, 2005 | 44.92 | 45.01 | 44.33 | 44.77 | 1,810,706 | +0.16(+0.36%) |
May 13, 2005 | 44.79 | 45.18 | 44.01 | 44.61 | 1,849,807 | -0.05(-0.10%) |
May 12, 2005 | 45.53 | 45.83 | 44.56 | 44.66 | 1,322,587 | -0.99(-2.17%) |
May 11, 2005 | 45.42 | 45.77 | 44.47 | 45.65 | 1,487,858 | +0.38(+0.85%) |
May 10, 2005 | 45.84 | 46.19 | 45.15 | 45.27 | 1,633,791 | -0.64(-1.39%) |
May 09, 2005 | 45.22 | 46.03 | 45.18 | 45.90 | 1,484,546 | +0.77(+1.70%) |
May 06, 2005 | 45.40 | 45.98 | 44.84 | 45.14 | 2,610,989 | +0.09(+0.21%) |
May 05, 2005 | 44.70 | 45.38 | 43.73 | 45.04 | 5,904,425 | +0.35(+0.77%) |
May 04, 2005 | 44.79 | 45.75 | 44.40 | 44.70 | 2,814,719 | -0.09(-0.21%) |
May 03, 2005 | 44.48 | 45.00 | 44.27 | 44.79 | 2,363,244 | +0.50(+1.12%) |
May 02, 2005 | 44.38 | 44.38 | 43.90 | 44.29 | 2,312,606 | -0.08(-0.19%) |
Apr 29, 2005 | 44.86 | 44.86 | 43.51 | 44.38 | 4,179,399 | -0.10(-0.23%) |
Apr 28, 2005 | 44.65 | 45.26 | 44.32 | 44.48 | 3,305,081 | -0.16(-0.36%) |
Apr 27, 2005 | 44.42 | 45.05 | 43.99 | 44.64 | 2,308,653 | +0.12(+0.27%) |
Apr 26, 2005 | 44.06 | 45.55 | 43.81 | 44.52 | 3,059,579 | +0.45(+1.02%) |
Apr 25, 2005 | 43.57 | 44.23 | 43.54 | 44.07 | 2,184,834 | +0.65(+1.49%) |
Apr 22, 2005 | 43.54 | 43.54 | 42.98 | 43.42 | 2,830,637 | -0.11(-0.26%) |
Apr 21, 2005 | 42.64 | 43.95 | 42.49 | 43.54 | 4,261,874 | +1.53(+3.63%) |
Apr 20, 2005 | 42.92 | 44.31 | 41.00 | 42.01 | 7,063,773 | -0.60(-1.41%) |
Apr 19, 2005 | 43.76 | 43.78 | 42.22 | 42.61 | 3,172,395 | -0.94(-2.15%) |
Apr 18, 2005 | 43.01 | 43.62 | 42.15 | 43.54 | 2,735,449 | +0.96(+2.26%) |
Apr 15, 2005 | 43.34 | 43.43 | 42.36 | 42.58 | 3,583,059 | -1.18(-2.70%) |
Apr 14, 2005 | 44.89 | 45.07 | 43.33 | 43.76 | 4,350,545 | -1.13(-2.52%) |
Apr 13, 2005 | 45.73 | 45.85 | 44.32 | 44.89 | 4,670,722 | -1.30(-2.82%) |
Apr 12, 2005 | 46.15 | 46.35 | 45.61 | 46.19 | 1,553,880 | -0.19(-0.40%) |
Apr 11, 2005 | 45.77 | 46.75 | 45.41 | 46.38 | 2,351,706 | +1.00(+2.21%) |
Apr 08, 2005 | 46.42 | 46.63 | 45.30 | 45.38 | 2,176,501 | -0.93(-2.00%) |
Apr 07, 2005 | 46.52 | 46.57 | 45.49 | 46.31 | 4,148,417 | -0.49(-1.04%) |
Apr 06, 2005 | 46.90 | 47.17 | 46.48 | 46.79 | 4,295,740 | +0.31(+0.66%) |
Apr 05, 2005 | 45.77 | 46.61 | 45.42 | 46.48 | 3,639,680 | +0.72(+1.57%) |
Apr 04, 2005 | 46.41 | 46.42 | 45.15 | 45.76 | 6,597,556 | -1.08(-2.30%) |