Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 55.14 | 55.48 | 55.02 | 55.43 | 44,992 | +0.46(+0.84%) |
Jun 29, 2005 | 54.65 | 55.04 | 54.62 | 54.97 | 40,493 | +0.19(+0.35%) |
Jun 28, 2005 | 53.51 | 54.85 | 53.51 | 54.78 | 79,244 | +1.39(+2.61%) |
Jun 27, 2005 | 52.36 | 53.38 | 52.35 | 53.38 | 80,551 | +0.85(+1.61%) |
Jun 24, 2005 | 52.96 | 52.98 | 52.31 | 52.54 | 98,548 | -0.35(-0.66%) |
Jun 23, 2005 | 53.67 | 53.76 | 52.88 | 52.89 | 64,295 | -0.79(-1.46%) |
Jun 22, 2005 | 53.71 | 53.84 | 53.30 | 53.67 | 30,188 | +0.10(+0.19%) |
Jun 21, 2005 | 53.81 | 53.81 | 53.32 | 53.57 | 43,105 | -0.34(-0.64%) |
Jun 20, 2005 | 53.67 | 53.91 | 53.39 | 53.91 | 40,057 | +0.12(+0.23%) |
Jun 17, 2005 | 53.83 | 53.91 | 53.48 | 53.79 | 38,461 | -0.11(-0.20%) |
Jun 16, 2005 | 53.74 | 53.91 | 53.54 | 53.90 | 28,011 | +0.06(+0.10%) |
Jun 15, 2005 | 53.75 | 53.96 | 53.54 | 53.85 | 38,316 | +0.10(+0.18%) |
Jun 14, 2005 | 53.85 | 54.78 | 53.64 | 53.75 | 62,844 | -0.10(-0.18%) |
Jun 13, 2005 | 53.74 | 54.12 | 53.47 | 53.85 | 72,423 | +0.46(+0.86%) |
Jun 10, 2005 | 53.02 | 53.78 | 53.01 | 53.38 | 72,133 | +0.49(+0.92%) |
Jun 09, 2005 | 51.92 | 52.94 | 51.82 | 52.89 | 53,410 | +0.81(+1.55%) |
Jun 08, 2005 | 53.17 | 53.36 | 51.90 | 52.09 | 65,747 | -1.08(-2.03%) |
Jun 07, 2005 | 53.23 | 53.67 | 53.02 | 53.17 | 29,753 | -0.21(-0.40%) |
Jun 06, 2005 | 53.14 | 53.45 | 53.06 | 53.38 | 45,718 | +0.07(+0.13%) |
Jun 03, 2005 | 53.36 | 53.61 | 53.16 | 53.32 | 32,365 | -0.08(-0.15%) |
Jun 02, 2005 | 53.55 | 53.55 | 53.05 | 53.40 | 81,131 | -0.14(-0.26%) |
Jun 01, 2005 | 53.69 | 53.88 | 53.12 | 53.54 | 104,353 | -0.22(-0.41%) |
May 31, 2005 | 53.98 | 53.98 | 53.29 | 53.76 | 69,810 | -0.06(-0.10%) |
May 27, 2005 | 53.80 | 54.16 | 53.53 | 53.81 | 33,962 | +0.01(+0.01%) |
May 26, 2005 | 53.43 | 53.91 | 53.43 | 53.80 | 76,342 | +0.35(+0.66%) |
May 25, 2005 | 53.40 | 53.63 | 53.12 | 53.45 | 92,162 | +0.06(+0.10%) |
May 24, 2005 | 53.74 | 53.78 | 52.81 | 53.40 | 134,106 | -0.38(-0.70%) |
May 23, 2005 | 53.91 | 54.33 | 53.74 | 53.78 | 80,115 | -0.11(-0.20%) |
May 20, 2005 | 53.99 | 54.02 | 53.43 | 53.89 | 71,552 | -0.02(-0.04%) |
May 19, 2005 | 53.98 | 54.32 | 53.51 | 53.91 | 60,957 | -0.21(-0.38%) |
May 18, 2005 | 53.08 | 55.11 | 53.08 | 54.11 | 143,105 | +1.14(+2.15%) |
May 17, 2005 | 52.98 | 53.29 | 52.54 | 52.98 | 131,058 | +0.21(+0.39%) |
May 16, 2005 | 52.12 | 53.12 | 52.12 | 52.77 | 128,301 | +0.61(+1.16%) |
May 13, 2005 | 52.26 | 52.45 | 51.79 | 52.16 | 162,553 | +0.08(+0.15%) |
May 12, 2005 | 52.38 | 52.56 | 52.03 | 52.09 | 131,494 | -0.20(-0.38%) |
May 11, 2005 | 52.05 | 52.47 | 51.96 | 52.29 | 104,788 | +0.23(+0.45%) |
May 10, 2005 | 52.21 | 52.31 | 52.02 | 52.05 | 107,256 | -0.32(-0.62%) |
May 09, 2005 | 51.34 | 52.43 | 51.33 | 52.38 | 96,080 | +0.86(+1.67%) |
May 06, 2005 | 51.37 | 51.86 | 51.28 | 51.52 | 155,586 | +0.28(+0.54%) |
May 05, 2005 | 51.33 | 51.68 | 50.83 | 51.24 | 146,878 | -0.11(-0.21%) |
May 04, 2005 | 51.68 | 51.68 | 51.26 | 51.35 | 236,138 | -0.32(-0.63%) |
May 03, 2005 | 51.54 | 52.02 | 51.37 | 51.68 | 182,147 | +0.14(+0.27%) |
May 02, 2005 | 51.61 | 51.78 | 51.30 | 51.54 | 152,103 | -0.11(-0.21%) |
Apr 29, 2005 | 51.61 | 51.72 | 50.99 | 51.65 | 162,408 | +0.17(+0.32%) |
Apr 28, 2005 | 51.65 | 51.85 | 50.99 | 51.48 | 183,308 | -0.17(-0.33%) |
Apr 27, 2005 | 52.03 | 52.03 | 50.80 | 51.65 | 182,872 | -0.50(-0.96%) |
Apr 26, 2005 | 52.36 | 52.87 | 51.82 | 52.16 | 148,330 | -0.18(-0.34%) |
Apr 25, 2005 | 51.78 | 52.47 | 51.47 | 52.34 | 235,992 | +0.49(+0.94%) |
Apr 22, 2005 | 50.73 | 52.36 | 50.57 | 51.85 | 276,921 | +1.29(+2.55%) |
Apr 21, 2005 | 49.86 | 50.90 | 49.85 | 50.56 | 270,680 | +0.77(+1.55%) |
Apr 20, 2005 | 51.17 | 51.17 | 49.03 | 49.79 | 236,718 | -1.11(-2.18%) |
Apr 19, 2005 | 49.05 | 50.90 | 49.05 | 50.90 | 273,002 | +2.54(+5.24%) |
Apr 18, 2005 | 48.51 | 48.83 | 48.29 | 48.36 | 102,902 | +0.13(+0.27%) |
Apr 15, 2005 | 48.52 | 48.62 | 47.81 | 48.23 | 169,810 | -0.29(-0.60%) |
Apr 14, 2005 | 48.63 | 49.14 | 48.40 | 48.52 | 118,577 | +0.00(+0.00%) |
Apr 13, 2005 | 48.81 | 48.81 | 48.09 | 48.52 | 177,647 | -0.40(-0.82%) |
Apr 12, 2005 | 49.24 | 49.26 | 47.89 | 48.92 | 443,974 | -0.39(-0.78%) |
Apr 11, 2005 | 50.50 | 50.50 | 48.95 | 49.31 | 223,511 | -1.29(-2.55%) |
Apr 08, 2005 | 50.72 | 50.92 | 50.59 | 50.59 | 21,335 | -0.25(-0.49%) |
Apr 07, 2005 | 50.66 | 50.84 | 50.16 | 50.84 | 83,453 | +0.29(+0.57%) |
Apr 06, 2005 | 51.23 | 51.37 | 50.40 | 50.55 | 121,915 | -0.58(-1.13%) |
Apr 05, 2005 | 51.50 | 51.76 | 50.92 | 51.13 | 113,352 | -0.27(-0.52%) |
Apr 04, 2005 | 51.99 | 51.99 | 50.62 | 51.40 | 106,675 | -0.71(-1.36%) |