Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 50.91 | 50.95 | 50.54 | 50.71 | 163,425 | -0.11(-0.22%) |
Jun 29, 2005 | 50.91 | 51.00 | 50.71 | 50.83 | 336,567 | +0.13(+0.25%) |
Jun 28, 2005 | 49.76 | 50.74 | 49.76 | 50.70 | 143,055 | +1.13(+2.27%) |
Jun 27, 2005 | 48.66 | 49.60 | 48.66 | 49.57 | 211,656 | +0.62(+1.27%) |
Jun 24, 2005 | 49.53 | 49.53 | 48.43 | 48.95 | 137,904 | -0.65(-1.31%) |
Jun 23, 2005 | 49.84 | 50.19 | 49.58 | 49.60 | 179,814 | -0.09(-0.19%) |
Jun 22, 2005 | 49.89 | 50.26 | 49.66 | 49.69 | 188,126 | -0.49(-0.97%) |
Jun 21, 2005 | 50.47 | 50.54 | 50.07 | 50.18 | 147,504 | -0.29(-0.58%) |
Jun 20, 2005 | 50.74 | 50.84 | 50.36 | 50.47 | 138,138 | -0.31(-0.61%) |
Jun 17, 2005 | 50.95 | 51.12 | 50.58 | 50.77 | 208,027 | -0.18(-0.35%) |
Jun 16, 2005 | 50.31 | 50.98 | 50.14 | 50.95 | 136,968 | +0.60(+1.19%) |
Jun 15, 2005 | 50.48 | 50.48 | 50.15 | 50.36 | 196,672 | +0.04(+0.08%) |
Jun 14, 2005 | 50.40 | 50.49 | 50.03 | 50.31 | 116,013 | -0.30(-0.59%) |
Jun 13, 2005 | 49.92 | 50.79 | 49.89 | 50.61 | 158,742 | +0.69(+1.39%) |
Jun 10, 2005 | 50.08 | 50.08 | 49.72 | 49.92 | 107,818 | -0.16(-0.32%) |
Jun 09, 2005 | 49.43 | 50.08 | 49.37 | 50.08 | 175,248 | +0.67(+1.37%) |
Jun 08, 2005 | 49.45 | 49.72 | 49.33 | 49.41 | 154,528 | -0.04(-0.09%) |
Jun 07, 2005 | 48.86 | 49.82 | 48.86 | 49.45 | 234,953 | +0.80(+1.65%) |
Jun 06, 2005 | 48.15 | 48.66 | 47.96 | 48.65 | 210,017 | +0.50(+1.03%) |
Jun 03, 2005 | 48.25 | 48.25 | 47.96 | 48.15 | 96,814 | -0.10(-0.21%) |
Jun 02, 2005 | 47.57 | 48.26 | 47.49 | 48.25 | 114,491 | +0.61(+1.27%) |
Jun 01, 2005 | 47.80 | 48.25 | 47.57 | 47.65 | 144,811 | -0.15(-0.30%) |
May 31, 2005 | 48.01 | 48.09 | 47.77 | 47.79 | 64,737 | -0.28(-0.59%) |
May 27, 2005 | 47.75 | 48.13 | 47.69 | 48.08 | 62,162 | +0.24(+0.50%) |
May 26, 2005 | 47.08 | 47.84 | 47.08 | 47.84 | 134,158 | +0.83(+1.76%) |
May 25, 2005 | 47.43 | 47.43 | 46.85 | 47.01 | 204,866 | -0.42(-0.88%) |
May 24, 2005 | 47.58 | 47.66 | 47.27 | 47.43 | 141,299 | -0.37(-0.77%) |
May 23, 2005 | 47.84 | 48.05 | 47.65 | 47.79 | 229,216 | -0.23(-0.48%) |
May 20, 2005 | 48.25 | 48.25 | 47.84 | 48.02 | 95,994 | -0.17(-0.35%) |
May 19, 2005 | 47.95 | 48.26 | 47.87 | 48.19 | 147,738 | +0.06(+0.12%) |
May 18, 2005 | 46.99 | 48.14 | 46.99 | 48.13 | 198,194 | +1.22(+2.60%) |
May 17, 2005 | 47.10 | 47.10 | 46.53 | 46.91 | 278,736 | -0.12(-0.25%) |
May 16, 2005 | 46.04 | 47.03 | 46.04 | 47.03 | 165,415 | +1.08(+2.36%) |
May 13, 2005 | 46.73 | 46.93 | 45.40 | 45.95 | 291,379 | -0.81(-1.74%) |
May 12, 2005 | 46.57 | 47.04 | 46.50 | 46.76 | 225,704 | +0.19(+0.40%) |
May 11, 2005 | 46.22 | 46.68 | 45.68 | 46.57 | 161,669 | +0.38(+0.81%) |
May 10, 2005 | 46.30 | 46.44 | 45.87 | 46.20 | 174,780 | -0.20(-0.42%) |
May 09, 2005 | 46.21 | 46.44 | 45.91 | 46.39 | 125,027 | +0.07(+0.15%) |
May 06, 2005 | 46.13 | 46.41 | 45.97 | 46.32 | 249,703 | +0.24(+0.52%) |
May 05, 2005 | 46.04 | 46.21 | 45.83 | 46.08 | 305,310 | +0.04(+0.09%) |
May 04, 2005 | 46.01 | 46.30 | 46.01 | 46.04 | 449,185 | +0.03(+0.07%) |
May 03, 2005 | 45.73 | 46.25 | 45.67 | 46.01 | 279,789 | +0.26(+0.56%) |
May 02, 2005 | 45.57 | 45.76 | 45.19 | 45.75 | 237,879 | +0.08(+0.17%) |
Apr 29, 2005 | 45.10 | 45.67 | 44.82 | 45.67 | 218,563 | +0.62(+1.37%) |
Apr 28, 2005 | 45.60 | 45.60 | 44.66 | 45.06 | 199,950 | -0.50(-1.11%) |
Apr 27, 2005 | 45.55 | 45.61 | 45.00 | 45.56 | 203,227 | +0.02(+0.04%) |
Apr 26, 2005 | 45.73 | 45.86 | 45.27 | 45.55 | 305,661 | -0.39(-0.86%) |
Apr 25, 2005 | 45.15 | 45.94 | 44.85 | 45.94 | 436,893 | +0.87(+1.93%) |
Apr 22, 2005 | 45.26 | 45.56 | 44.77 | 45.07 | 264,922 | -0.18(-0.40%) |
Apr 21, 2005 | 44.85 | 45.26 | 44.29 | 45.25 | 336,449 | +1.00(+2.26%) |
Apr 20, 2005 | 43.52 | 44.25 | 43.39 | 44.25 | 333,523 | +0.64(+1.47%) |
Apr 19, 2005 | 43.21 | 43.65 | 43.05 | 43.61 | 150,547 | +0.39(+0.91%) |
Apr 18, 2005 | 43.67 | 43.67 | 42.88 | 43.21 | 271,594 | -0.52(-1.19%) |
Apr 15, 2005 | 44.29 | 44.56 | 43.60 | 43.74 | 332,586 | -0.59(-1.33%) |
Apr 14, 2005 | 44.42 | 44.54 | 44.24 | 44.33 | 274,053 | -0.06(-0.13%) |
Apr 13, 2005 | 44.94 | 44.94 | 44.25 | 44.38 | 208,847 | -0.55(-1.22%) |
Apr 12, 2005 | 44.19 | 45.04 | 43.80 | 44.93 | 109,808 | +0.72(+1.62%) |
Apr 11, 2005 | 44.18 | 44.31 | 43.90 | 44.21 | 105,594 | +0.03(+0.06%) |
Apr 08, 2005 | 44.50 | 44.59 | 44.01 | 44.19 | 123,973 | -0.49(-1.09%) |
Apr 07, 2005 | 44.42 | 44.72 | 44.33 | 44.68 | 90,024 | +0.09(+0.21%) |
Apr 06, 2005 | 44.36 | 44.66 | 44.27 | 44.58 | 155,815 | +0.39(+0.89%) |
Apr 05, 2005 | 44.27 | 44.56 | 44.09 | 44.19 | 212,944 | -0.09(-0.19%) |
Apr 04, 2005 | 44.12 | 44.41 | 43.94 | 44.27 | 212,593 | +0.09(+0.21%) |