Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.27 | 43.31 | 42.60 | 42.86 | 14,171,540 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.51 | 43.12 | 43.32 | 12,059,223 | -0.24(-0.56%) |
Jun 28, 2005 | 42.48 | 43.58 | 42.48 | 43.56 | 9,208,324 | +0.28(+0.64%) |
Jun 27, 2005 | 43.20 | 43.46 | 43.18 | 43.29 | 10,464,824 | +0.05(+0.11%) |
Jun 24, 2005 | 43.32 | 43.71 | 42.86 | 43.24 | 27,783,910 | +0.15(+0.35%) |
Jun 23, 2005 | 43.44 | 43.58 | 42.98 | 43.09 | 13,539,422 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.96 | 43.50 | 43.52 | 13,456,919 | -0.35(-0.80%) |
Jun 21, 2005 | 43.75 | 43.98 | 43.65 | 43.87 | 13,147,230 | -0.01(-0.03%) |
Jun 20, 2005 | 43.77 | 44.05 | 43.65 | 43.88 | 12,435,339 | -0.01(-0.02%) |
Jun 17, 2005 | 43.13 | 44.01 | 43.13 | 43.89 | 21,047,034 | +0.17(+0.39%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.59 | 43.72 | 6,725,805 | -0.03(-0.08%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.54 | 43.75 | 7,060,215 | -0.15(-0.35%) |
Jun 14, 2005 | 43.79 | 44.05 | 43.76 | 43.90 | 6,038,635 | +0.07(+0.17%) |
Jun 13, 2005 | 43.68 | 44.14 | 43.67 | 43.83 | 8,209,947 | -0.01(-0.02%) |
Jun 10, 2005 | 43.85 | 43.99 | 43.34 | 43.84 | 7,959,709 | -0.16(-0.37%) |
Jun 09, 2005 | 43.73 | 44.09 | 43.62 | 44.00 | 7,930,135 | +0.24(+0.56%) |
Jun 08, 2005 | 44.08 | 44.08 | 43.68 | 43.76 | 8,032,354 | -0.12(-0.27%) |
Jun 07, 2005 | 44.00 | 44.14 | 43.85 | 43.87 | 8,372,678 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 43.99 | 43.72 | 43.77 | 10,679,423 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.14 | 43.76 | 43.81 | 9,897,314 | -0.37(-0.84%) |
Jun 02, 2005 | 44.34 | 44.34 | 44.09 | 44.18 | 10,254,624 | -0.20(-0.46%) |
Jun 01, 2005 | 44.24 | 44.58 | 44.21 | 44.38 | 7,531,725 | +0.14(+0.31%) |
May 31, 2005 | 44.63 | 44.63 | 44.24 | 44.24 | 9,703,644 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.46 | 44.46 | 6,688,042 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.42 | 44.45 | 7,631,972 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.64 | 44.31 | 44.49 | 7,167,287 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.63 | 44.35 | 44.57 | 12,668,592 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.56 | 44.20 | 44.35 | 8,913,042 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.31 | 9,389,405 | -0.14(-0.31%) |
May 19, 2005 | 44.54 | 44.66 | 44.36 | 44.45 | 12,336,609 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.89 | 44.49 | 44.57 | 12,883,645 | -0.20(-0.46%) |
May 17, 2005 | 44.39 | 44.80 | 44.22 | 44.78 | 8,029,472 | +0.18(+0.40%) |
May 16, 2005 | 44.25 | 44.60 | 44.24 | 44.60 | 5,980,701 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.43 | 44.02 | 44.24 | 9,030,882 | -0.36(-0.81%) |
May 12, 2005 | 44.89 | 44.93 | 44.34 | 44.61 | 7,348,368 | -0.20(-0.44%) |
May 11, 2005 | 44.72 | 44.91 | 44.34 | 44.80 | 7,537,033 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.48 | 44.66 | 10,419,933 | -0.29(-0.65%) |
May 09, 2005 | 44.90 | 45.03 | 44.69 | 44.95 | 10,261,449 | -0.03(-0.06%) |
May 06, 2005 | 45.41 | 45.41 | 44.94 | 44.98 | 7,175,021 | -0.20(-0.44%) |
May 05, 2005 | 45.00 | 45.23 | 44.77 | 45.17 | 9,523,624 | +0.19(+0.43%) |
May 04, 2005 | 44.94 | 45.00 | 44.61 | 44.98 | 12,799,626 | -0.34(-0.74%) |
May 03, 2005 | 45.38 | 45.38 | 45.05 | 45.32 | 8,669,325 | -0.03(-0.07%) |
May 02, 2005 | 45.29 | 45.38 | 45.07 | 45.35 | 6,614,184 | +0.10(+0.22%) |
Apr 29, 2005 | 44.72 | 45.25 | 44.70 | 45.25 | 9,919,911 | +0.64(+1.43%) |
Apr 28, 2005 | 44.90 | 45.06 | 44.59 | 44.61 | 9,715,777 | -0.44(-0.98%) |
Apr 27, 2005 | 44.73 | 45.10 | 44.63 | 45.05 | 9,048,626 | +0.20(+0.46%) |
Apr 26, 2005 | 45.10 | 45.29 | 44.84 | 44.85 | 8,897,724 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.19 | 9,071,526 | +0.03(+0.07%) |
Apr 22, 2005 | 45.05 | 45.35 | 44.83 | 45.16 | 10,649,394 | +0.13(+0.29%) |
Apr 21, 2005 | 45.05 | 45.15 | 44.73 | 45.03 | 11,672,036 | +0.13(+0.28%) |
Apr 20, 2005 | 45.53 | 45.60 | 44.74 | 44.90 | 11,954,426 | -0.63(-1.38%) |
Apr 19, 2005 | 46.07 | 46.12 | 45.11 | 45.53 | 14,170,630 | +0.01(+0.01%) |
Apr 18, 2005 | 45.69 | 45.70 | 45.15 | 45.52 | 13,899,462 | -0.24(-0.52%) |
Apr 15, 2005 | 46.08 | 46.15 | 45.69 | 45.76 | 19,701,660 | +0.10(+0.22%) |
Apr 14, 2005 | 45.23 | 45.67 | 44.99 | 45.66 | 12,238,333 | +0.44(+0.96%) |
Apr 13, 2005 | 45.13 | 45.49 | 45.13 | 45.23 | 10,826,078 | -0.03(-0.07%) |
Apr 12, 2005 | 45.02 | 45.31 | 44.74 | 45.26 | 14,825,345 | -0.16(-0.36%) |
Apr 11, 2005 | 45.36 | 45.67 | 45.30 | 45.42 | 6,748,099 | +0.16(+0.36%) |
Apr 08, 2005 | 45.80 | 45.81 | 45.26 | 45.26 | 7,314,245 | -0.40(-0.87%) |
Apr 07, 2005 | 45.23 | 45.66 | 45.15 | 45.65 | 7,545,526 | +0.28(+0.62%) |
Apr 06, 2005 | 45.57 | 45.63 | 45.27 | 45.37 | 8,629,135 | -0.13(-0.29%) |
Apr 05, 2005 | 44.82 | 45.53 | 44.69 | 45.50 | 13,822,722 | +0.68(+1.52%) |
Apr 04, 2005 | 44.14 | 44.90 | 44.08 | 44.82 | 13,171,495 | +0.75(+1.69%) |