Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,925 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,652 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,825 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,032 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,482 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,395 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,855 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,507 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,363 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.10 | 56.39 | 3,969,262 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,428 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,440 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,055 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.34 | 56.80 | 11,653,587 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,766 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.34 | 4,274,161 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,587 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,592 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,793 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,687 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,710 | -0.57(-1.07%) |
Jun 01, 2005 | 51.52 | 53.72 | 51.48 | 52.99 | 4,061,539 | +1.54(+2.99%) |
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,944 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,397 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,016 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,161 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,837 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.31 | 52.48 | 3,673,683 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,139 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,089 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,795 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,893 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,176 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,002 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,002 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,215 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,342 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,194 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,930 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,299 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,544 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,802 | +0.44(+0.86%) |
May 02, 2005 | 52.15 | 52.35 | 50.91 | 51.37 | 4,817,299 | -0.92(-1.76%) |
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,242 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,340 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,450 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,300 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,920 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,881 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,419 | +1.74(+3.60%) |
Apr 20, 2005 | 49.96 | 50.14 | 48.41 | 48.42 | 5,790,675 | -1.27(-2.56%) |
Apr 19, 2005 | 49.95 | 50.42 | 49.14 | 49.69 | 4,277,399 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,336 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,799 | +0.70(+1.43%) |
Apr 14, 2005 | 48.54 | 48.91 | 47.66 | 48.52 | 5,084,838 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,782 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,337,942 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,836 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.97 | 50.00 | 4,039,524 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,881 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,367 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.37 | 51.82 | 3,990,201 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,180 | +0.78(+1.54%) |