Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 55.91 | 57.22 | 55.35 | 55.52 | 3,687,611 | -0.12(-0.21%) |
Jun 29, 2005 | 56.54 | 56.57 | 55.12 | 55.64 | 3,062,239 | -0.83(-1.48%) |
Jun 28, 2005 | 56.32 | 56.72 | 56.00 | 56.47 | 2,384,390 | +0.42(+0.75%) |
Jun 27, 2005 | 56.43 | 57.04 | 55.82 | 56.05 | 2,594,294 | -0.76(-1.35%) |
Jun 24, 2005 | 56.52 | 56.96 | 55.79 | 56.81 | 2,442,962 | +0.29(+0.52%) |
Jun 23, 2005 | 57.32 | 58.37 | 56.49 | 56.52 | 3,903,770 | -0.55(-0.96%) |
Jun 22, 2005 | 57.75 | 58.60 | 56.93 | 57.07 | 2,836,767 | -0.77(-1.32%) |
Jun 21, 2005 | 57.88 | 58.68 | 57.45 | 57.83 | 3,011,168 | -0.23(-0.39%) |
Jun 20, 2005 | 56.82 | 58.49 | 56.53 | 58.06 | 4,023,565 | +1.59(+2.81%) |
Jun 17, 2005 | 57.86 | 57.86 | 56.18 | 56.47 | 3,963,551 | -0.02(-0.03%) |
Jun 16, 2005 | 57.56 | 57.66 | 56.40 | 56.49 | 4,411,072 | -1.43(-2.47%) |
Jun 15, 2005 | 57.27 | 58.23 | 56.39 | 57.92 | 4,313,225 | +1.10(+1.93%) |
Jun 14, 2005 | 56.78 | 57.21 | 55.61 | 56.82 | 6,106,256 | -0.06(-0.10%) |
Jun 13, 2005 | 52.45 | 57.19 | 52.41 | 56.88 | 11,636,819 | +4.41(+8.41%) |
Jun 10, 2005 | 52.64 | 52.96 | 51.98 | 52.47 | 3,189,171 | +0.06(+0.11%) |
Jun 09, 2005 | 51.35 | 53.10 | 51.21 | 52.41 | 4,268,011 | +1.00(+1.95%) |
Jun 08, 2005 | 51.34 | 51.54 | 50.95 | 51.41 | 3,099,121 | +0.15(+0.29%) |
Jun 07, 2005 | 52.21 | 52.26 | 51.06 | 51.26 | 3,596,410 | -0.76(-1.45%) |
Jun 06, 2005 | 52.05 | 52.64 | 51.80 | 52.02 | 3,686,481 | +0.07(+0.13%) |
Jun 03, 2005 | 52.70 | 52.79 | 51.57 | 51.95 | 2,486,104 | -0.55(-1.05%) |
Jun 02, 2005 | 52.97 | 53.13 | 52.24 | 52.50 | 3,979,975 | -0.57(-1.07%) |
Jun 01, 2005 | 51.59 | 53.79 | 51.56 | 53.07 | 4,055,695 | +1.54(+2.99%) |
May 31, 2005 | 50.94 | 51.95 | 50.85 | 51.53 | 3,293,199 | +0.48(+0.94%) |
May 27, 2005 | 50.67 | 51.23 | 50.59 | 51.05 | 3,048,005 | +0.28(+0.56%) |
May 26, 2005 | 51.37 | 51.48 | 50.55 | 50.76 | 4,439,619 | -0.32(-0.63%) |
May 25, 2005 | 51.46 | 51.59 | 50.86 | 51.09 | 4,462,730 | -0.71(-1.36%) |
May 24, 2005 | 52.11 | 52.22 | 51.02 | 51.79 | 6,072,088 | -0.77(-1.46%) |
May 23, 2005 | 52.82 | 52.99 | 52.38 | 52.56 | 3,668,397 | -0.74(-1.38%) |
May 20, 2005 | 53.67 | 53.91 | 52.71 | 53.29 | 4,413,779 | -0.48(-0.89%) |
May 19, 2005 | 53.41 | 53.86 | 53.03 | 53.77 | 2,895,916 | +0.67(+1.26%) |
May 18, 2005 | 53.20 | 53.63 | 52.19 | 53.11 | 5,833,389 | +0.04(+0.07%) |
May 17, 2005 | 51.83 | 53.20 | 51.77 | 53.07 | 5,563,875 | +1.57(+3.05%) |
May 16, 2005 | 51.39 | 51.78 | 50.66 | 51.50 | 2,864,049 | +0.17(+0.32%) |
May 13, 2005 | 51.71 | 51.79 | 50.14 | 51.33 | 5,001,795 | -0.09(-0.17%) |
May 12, 2005 | 52.42 | 52.51 | 51.02 | 51.42 | 3,486,978 | -1.01(-1.93%) |
May 11, 2005 | 51.25 | 52.51 | 50.90 | 52.43 | 4,436,822 | +1.42(+2.79%) |
May 10, 2005 | 50.83 | 51.29 | 50.41 | 51.01 | 3,738,954 | -0.02(-0.04%) |
May 09, 2005 | 50.06 | 51.03 | 49.70 | 51.03 | 3,236,530 | +1.04(+2.08%) |
May 06, 2005 | 49.01 | 50.44 | 49.01 | 49.99 | 4,784,037 | +1.06(+2.16%) |
May 05, 2005 | 48.34 | 49.64 | 48.25 | 48.93 | 6,289,237 | +0.43(+0.89%) |
May 04, 2005 | 46.54 | 48.55 | 46.54 | 48.50 | 25,624,620 | -3.38(-6.52%) |
May 03, 2005 | 51.29 | 52.57 | 51.29 | 51.88 | 7,797,566 | +0.44(+0.86%) |
May 02, 2005 | 52.22 | 52.43 | 50.99 | 51.44 | 4,810,368 | -0.92(-1.76%) |
Apr 29, 2005 | 52.00 | 52.36 | 51.35 | 52.36 | 3,587,073 | +0.70(+1.35%) |
Apr 28, 2005 | 51.64 | 52.47 | 51.26 | 51.66 | 3,385,462 | -0.01(-0.02%) |
Apr 27, 2005 | 51.73 | 52.22 | 50.12 | 51.67 | 4,956,309 | -0.12(-0.23%) |
Apr 26, 2005 | 51.71 | 52.63 | 51.59 | 51.79 | 4,875,275 | -0.04(-0.08%) |
Apr 25, 2005 | 50.47 | 51.83 | 49.59 | 51.83 | 5,005,707 | +2.20(+4.43%) |
Apr 22, 2005 | 49.99 | 50.19 | 49.18 | 49.63 | 3,033,510 | -0.60(-1.19%) |
Apr 21, 2005 | 49.03 | 50.23 | 48.79 | 50.23 | 4,610,775 | +1.75(+3.60%) |
Apr 20, 2005 | 50.03 | 50.21 | 48.48 | 48.49 | 5,782,343 | -1.27(-2.56%) |
Apr 19, 2005 | 50.02 | 50.49 | 49.21 | 49.76 | 4,271,245 | +0.26(+0.53%) |
Apr 18, 2005 | 49.80 | 50.17 | 48.90 | 49.50 | 6,279,288 | +0.22(+0.44%) |
Apr 15, 2005 | 48.82 | 50.63 | 48.77 | 49.28 | 12,677,531 | +0.70(+1.43%) |
Apr 14, 2005 | 48.61 | 48.98 | 47.73 | 48.59 | 5,077,522 | -0.10(-0.20%) |
Apr 13, 2005 | 49.26 | 49.53 | 48.19 | 48.68 | 5,871,322 | -0.77(-1.57%) |
Apr 12, 2005 | 49.22 | 49.54 | 48.86 | 49.46 | 5,330,261 | +0.20(+0.40%) |
Apr 11, 2005 | 50.40 | 50.47 | 49.13 | 49.26 | 6,368,659 | -0.81(-1.63%) |
Apr 08, 2005 | 51.71 | 51.78 | 50.04 | 50.08 | 4,033,711 | -1.27(-2.48%) |
Apr 07, 2005 | 51.73 | 51.88 | 50.89 | 51.35 | 4,057,035 | -0.37(-0.72%) |
Apr 06, 2005 | 51.81 | 52.17 | 51.16 | 51.72 | 5,162,928 | -0.17(-0.32%) |
Apr 05, 2005 | 51.83 | 52.68 | 51.44 | 51.89 | 3,984,459 | +0.19(+0.36%) |
Apr 04, 2005 | 51.11 | 51.81 | 50.63 | 51.70 | 4,149,201 | +0.78(+1.54%) |