Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 44.33 | 44.46 | 43.76 | 43.86 | 4,826,792 | -0.14(-0.32%) |
Jun 29, 2005 | 44.70 | 44.73 | 43.98 | 44.00 | 5,021,687 | -0.28(-0.63%) |
Jun 28, 2005 | 43.60 | 44.30 | 43.45 | 44.28 | 4,663,750 | +0.90(+2.08%) |
Jun 27, 2005 | 43.51 | 43.62 | 43.37 | 43.38 | 3,368,552 | -0.13(-0.29%) |
Jun 24, 2005 | 43.79 | 43.95 | 43.50 | 43.51 | 5,218,474 | -0.20(-0.45%) |
Jun 23, 2005 | 44.24 | 44.24 | 42.93 | 43.70 | 13,909,097 | -0.84(-1.88%) |
Jun 22, 2005 | 45.06 | 45.15 | 44.42 | 44.54 | 4,577,498 | -0.21(-0.47%) |
Jun 21, 2005 | 44.84 | 45.00 | 44.60 | 44.75 | 2,914,587 | -0.09(-0.20%) |
Jun 20, 2005 | 44.92 | 44.95 | 44.71 | 44.84 | 3,799,339 | -0.18(-0.39%) |
Jun 17, 2005 | 44.71 | 45.15 | 44.70 | 45.01 | 5,478,491 | +0.31(+0.70%) |
Jun 16, 2005 | 44.59 | 44.77 | 44.33 | 44.70 | 3,879,126 | +0.41(+0.92%) |
Jun 15, 2005 | 44.53 | 44.67 | 44.16 | 44.30 | 4,089,315 | -0.12(-0.27%) |
Jun 14, 2005 | 44.50 | 44.70 | 44.27 | 44.42 | 4,407,675 | -0.08(-0.19%) |
Jun 13, 2005 | 44.90 | 44.91 | 44.42 | 44.50 | 4,529,089 | -0.50(-1.11%) |
Jun 10, 2005 | 44.53 | 45.17 | 44.53 | 45.00 | 4,028,292 | -0.15(-0.34%) |
Jun 09, 2005 | 45.03 | 45.34 | 44.71 | 45.15 | 9,996,543 | -0.74(-1.60%) |
Jun 08, 2005 | 46.39 | 46.39 | 45.73 | 45.89 | 3,381,325 | -0.42(-0.90%) |
Jun 07, 2005 | 46.34 | 46.85 | 46.31 | 46.31 | 3,522,134 | +0.10(+0.22%) |
Jun 06, 2005 | 46.28 | 46.33 | 45.85 | 46.21 | 2,775,196 | +0.03(+0.05%) |
Jun 03, 2005 | 46.45 | 46.61 | 46.00 | 46.18 | 3,619,266 | -0.52(-1.11%) |
Jun 02, 2005 | 46.77 | 46.81 | 46.39 | 46.70 | 3,362,403 | -0.01(-0.01%) |
Jun 01, 2005 | 46.71 | 47.18 | 46.49 | 46.71 | 3,914,919 | +0.00(+0.00%) |
May 31, 2005 | 47.27 | 47.27 | 46.61 | 46.71 | 4,100,984 | -0.66(-1.39%) |
May 27, 2005 | 47.60 | 47.61 | 47.21 | 47.37 | 1,972,439 | -0.16(-0.35%) |
May 26, 2005 | 47.50 | 47.94 | 47.41 | 47.53 | 3,085,987 | +0.03(+0.07%) |
May 25, 2005 | 47.70 | 47.70 | 47.18 | 47.50 | 2,468,663 | -0.32(-0.68%) |
May 24, 2005 | 47.53 | 47.84 | 47.29 | 47.82 | 2,679,326 | +0.06(+0.13%) |
May 23, 2005 | 47.63 | 48.12 | 47.56 | 47.76 | 3,072,111 | +0.20(+0.43%) |
May 20, 2005 | 47.67 | 47.81 | 47.39 | 47.56 | 3,060,285 | -0.11(-0.23%) |
May 19, 2005 | 47.79 | 47.80 | 47.25 | 47.67 | 3,351,681 | +0.16(+0.35%) |
May 18, 2005 | 46.93 | 47.81 | 46.93 | 47.50 | 4,258,350 | +0.62(+1.33%) |
May 17, 2005 | 46.42 | 46.90 | 46.03 | 46.88 | 4,946,157 | +0.47(+1.01%) |
May 16, 2005 | 45.76 | 46.53 | 45.68 | 46.41 | 4,012,524 | +0.65(+1.43%) |
May 13, 2005 | 46.13 | 46.53 | 45.53 | 45.76 | 3,963,958 | -0.25(-0.54%) |
May 12, 2005 | 46.63 | 46.71 | 45.77 | 46.00 | 5,823,813 | -0.83(-1.77%) |
May 11, 2005 | 46.57 | 46.92 | 46.31 | 46.83 | 8,273,713 | +1.41(+3.10%) |
May 10, 2005 | 45.57 | 45.62 | 45.19 | 45.43 | 3,815,265 | -0.28(-0.61%) |
May 09, 2005 | 45.19 | 45.78 | 45.10 | 45.71 | 3,831,033 | +0.35(+0.77%) |
May 06, 2005 | 45.53 | 45.79 | 45.17 | 45.36 | 3,632,827 | -0.08(-0.18%) |
May 05, 2005 | 45.34 | 45.63 | 45.27 | 45.44 | 3,550,832 | +0.03(+0.06%) |
May 04, 2005 | 45.45 | 45.60 | 45.05 | 45.41 | 3,815,895 | -0.03(-0.06%) |
May 03, 2005 | 45.60 | 45.74 | 45.14 | 45.44 | 4,868,105 | -0.21(-0.46%) |
May 02, 2005 | 45.22 | 45.73 | 45.19 | 45.65 | 5,316,236 | +0.42(+0.94%) |
Apr 29, 2005 | 44.47 | 45.31 | 44.19 | 45.22 | 7,968,599 | +0.98(+2.21%) |
Apr 28, 2005 | 44.28 | 44.81 | 44.09 | 44.25 | 5,521,065 | -0.09(-0.20%) |
Apr 27, 2005 | 43.42 | 44.42 | 43.25 | 44.34 | 5,534,783 | +0.90(+2.07%) |
Apr 26, 2005 | 43.75 | 43.82 | 43.27 | 43.44 | 9,561,815 | -0.32(-0.74%) |
Apr 25, 2005 | 43.44 | 44.08 | 43.18 | 43.76 | 6,241,985 | +0.70(+1.62%) |
Apr 22, 2005 | 44.74 | 44.74 | 42.27 | 43.06 | 12,457,796 | -1.69(-3.77%) |
Apr 21, 2005 | 44.71 | 44.87 | 44.17 | 44.75 | 14,085,543 | +2.09(+4.91%) |
Apr 20, 2005 | 43.28 | 43.32 | 42.55 | 42.66 | 7,362,155 | -0.58(-1.33%) |
Apr 19, 2005 | 43.12 | 43.53 | 43.10 | 43.23 | 6,861,201 | -0.44(-1.02%) |
Apr 18, 2005 | 43.63 | 44.36 | 42.87 | 43.68 | 5,447,743 | +0.08(+0.17%) |
Apr 15, 2005 | 44.30 | 44.91 | 43.55 | 43.60 | 7,426,332 | -0.74(-1.67%) |
Apr 14, 2005 | 45.05 | 45.20 | 43.96 | 44.34 | 6,333,125 | -0.70(-1.56%) |
Apr 13, 2005 | 45.86 | 46.00 | 44.64 | 45.05 | 4,299,663 | -1.03(-2.23%) |
Apr 12, 2005 | 45.44 | 46.30 | 44.84 | 46.07 | 4,518,367 | +0.41(+0.90%) |
Apr 11, 2005 | 45.60 | 45.71 | 45.19 | 45.66 | 3,436,040 | +0.19(+0.42%) |
Apr 08, 2005 | 46.28 | 46.28 | 45.36 | 45.47 | 5,582,245 | -0.77(-1.67%) |
Apr 07, 2005 | 46.35 | 46.45 | 46.09 | 46.25 | 3,708,672 | -0.08(-0.16%) |
Apr 06, 2005 | 46.59 | 46.91 | 46.26 | 46.32 | 3,167,035 | +0.03(+0.05%) |
Apr 05, 2005 | 45.96 | 46.30 | 45.76 | 46.30 | 2,743,029 | +0.41(+0.90%) |
Apr 04, 2005 | 45.57 | 45.98 | 45.38 | 45.88 | 3,257,072 | +0.29(+0.63%) |