Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 54.57 | 55.43 | 54.57 | 54.76 | 2,637,764 | +1.05(+1.96%) |
Jun 29, 2005 | 54.98 | 55.14 | 53.70 | 53.70 | 1,724,286 | -1.31(-2.38%) |
Jun 28, 2005 | 54.88 | 55.08 | 54.52 | 55.01 | 2,232,997 | +0.60(+1.11%) |
Jun 27, 2005 | 52.90 | 54.60 | 52.86 | 54.41 | 2,091,624 | +1.58(+2.99%) |
Jun 24, 2005 | 53.94 | 54.08 | 52.83 | 52.83 | 2,229,289 | -0.93(-1.73%) |
Jun 23, 2005 | 54.28 | 55.07 | 53.69 | 53.76 | 2,485,846 | -0.59(-1.08%) |
Jun 22, 2005 | 55.19 | 55.34 | 53.94 | 54.35 | 3,197,114 | -0.37(-0.68%) |
Jun 21, 2005 | 54.88 | 55.32 | 53.12 | 54.72 | 7,902,168 | +1.16(+2.16%) |
Jun 20, 2005 | 54.86 | 54.86 | 53.27 | 53.56 | 3,455,178 | -1.10(-2.00%) |
Jun 17, 2005 | 56.18 | 56.35 | 54.07 | 54.66 | 5,075,520 | +0.99(+1.85%) |
Jun 16, 2005 | 53.50 | 54.00 | 52.77 | 53.67 | 1,683,381 | +0.47(+0.88%) |
Jun 15, 2005 | 52.34 | 53.26 | 52.32 | 53.20 | 1,677,471 | +1.01(+1.93%) |
Jun 14, 2005 | 51.17 | 52.19 | 51.13 | 52.19 | 2,006,568 | +0.82(+1.60%) |
Jun 13, 2005 | 50.78 | 51.42 | 50.26 | 51.37 | 1,444,553 | +0.60(+1.17%) |
Jun 10, 2005 | 51.24 | 51.72 | 50.52 | 50.78 | 953,108 | -0.42(-0.83%) |
Jun 09, 2005 | 50.62 | 51.73 | 49.88 | 51.20 | 2,265,211 | +0.59(+1.16%) |
Jun 08, 2005 | 51.69 | 51.69 | 50.56 | 50.61 | 1,947,238 | -0.92(-1.79%) |
Jun 07, 2005 | 51.73 | 52.21 | 51.45 | 51.54 | 1,888,951 | +0.12(+0.23%) |
Jun 06, 2005 | 50.93 | 51.58 | 50.54 | 51.42 | 1,279,541 | +0.72(+1.41%) |
Jun 03, 2005 | 51.42 | 51.63 | 50.59 | 50.70 | 2,273,555 | -0.50(-0.98%) |
Jun 02, 2005 | 50.79 | 51.22 | 50.44 | 51.20 | 1,560,085 | +0.42(+0.83%) |
Jun 01, 2005 | 49.63 | 51.12 | 49.59 | 50.78 | 2,494,537 | +0.72(+1.43%) |
May 31, 2005 | 49.89 | 50.40 | 49.49 | 50.06 | 3,335,011 | +0.39(+0.78%) |
May 27, 2005 | 49.77 | 49.79 | 49.24 | 49.67 | 957,743 | +0.08(+0.16%) |
May 26, 2005 | 48.54 | 50.07 | 48.54 | 49.59 | 2,796,519 | +1.81(+3.79%) |
May 25, 2005 | 48.47 | 48.47 | 47.77 | 47.78 | 1,756,501 | -0.52(-1.07%) |
May 24, 2005 | 48.41 | 48.76 | 47.99 | 48.30 | 2,131,255 | +0.00(+0.00%) |
May 23, 2005 | 47.53 | 48.71 | 47.53 | 48.30 | 2,688,403 | +0.34(+0.70%) |
May 20, 2005 | 48.33 | 48.37 | 47.38 | 47.96 | 1,947,238 | -0.35(-0.71%) |
May 19, 2005 | 48.09 | 48.71 | 47.81 | 48.31 | 2,389,898 | +0.22(+0.47%) |
May 18, 2005 | 46.68 | 48.40 | 46.68 | 48.08 | 3,250,766 | +2.14(+4.66%) |
May 17, 2005 | 45.81 | 46.08 | 45.09 | 45.94 | 1,807,372 | +0.13(+0.28%) |
May 16, 2005 | 44.05 | 45.88 | 44.05 | 45.81 | 2,248,988 | +1.55(+3.51%) |
May 13, 2005 | 44.70 | 45.00 | 43.82 | 44.26 | 1,517,673 | -0.30(-0.68%) |
May 12, 2005 | 46.17 | 46.17 | 44.56 | 44.56 | 2,094,869 | -1.44(-3.13%) |
May 11, 2005 | 45.87 | 46.34 | 45.26 | 46.00 | 1,600,179 | +0.35(+0.78%) |
May 10, 2005 | 46.44 | 46.49 | 45.65 | 45.65 | 1,558,115 | -0.79(-1.69%) |
May 09, 2005 | 45.75 | 46.68 | 45.72 | 46.44 | 1,763,801 | +0.70(+1.53%) |
May 06, 2005 | 45.22 | 46.22 | 44.76 | 45.74 | 1,926,496 | +0.39(+0.86%) |
May 05, 2005 | 44.57 | 45.82 | 44.53 | 45.35 | 2,591,412 | +0.56(+1.25%) |
May 04, 2005 | 43.65 | 44.92 | 43.41 | 44.79 | 3,750,786 | +1.10(+2.53%) |
May 03, 2005 | 44.38 | 44.62 | 43.49 | 43.68 | 3,354,247 | -0.73(-1.65%) |
May 02, 2005 | 44.68 | 44.86 | 43.78 | 44.42 | 2,341,460 | +0.00(+0.00%) |
Apr 29, 2005 | 44.87 | 45.08 | 43.74 | 44.42 | 3,174,749 | +0.00(+0.00%) |
Apr 28, 2005 | 45.87 | 46.31 | 43.49 | 44.42 | 4,346,986 | -1.45(-3.16%) |
Apr 27, 2005 | 46.35 | 46.44 | 45.69 | 45.87 | 3,503,384 | -0.58(-1.24%) |
Apr 26, 2005 | 46.40 | 47.94 | 46.24 | 46.44 | 3,371,629 | -0.35(-0.74%) |
Apr 25, 2005 | 45.74 | 47.00 | 45.67 | 46.79 | 2,256,984 | +1.44(+3.18%) |
Apr 22, 2005 | 45.98 | 46.17 | 45.16 | 45.35 | 1,930,204 | -0.52(-1.13%) |
Apr 21, 2005 | 45.52 | 46.35 | 45.46 | 45.87 | 2,671,948 | +0.60(+1.33%) |
Apr 20, 2005 | 45.87 | 46.33 | 45.12 | 45.26 | 2,993,862 | -0.98(-2.13%) |
Apr 19, 2005 | 45.80 | 46.90 | 45.44 | 46.25 | 2,391,057 | +0.03(+0.07%) |
Apr 18, 2005 | 46.20 | 46.39 | 45.65 | 46.21 | 2,367,070 | +0.47(+1.04%) |
Apr 15, 2005 | 47.48 | 47.70 | 45.74 | 45.74 | 2,950,986 | -1.57(-3.32%) |
Apr 14, 2005 | 49.17 | 49.36 | 47.19 | 47.31 | 2,791,768 | -1.90(-3.86%) |
Apr 13, 2005 | 50.18 | 50.33 | 48.91 | 49.21 | 2,344,705 | -1.14(-2.26%) |
Apr 12, 2005 | 48.54 | 50.47 | 48.20 | 50.35 | 3,295,032 | +1.11(+2.26%) |
Apr 11, 2005 | 49.08 | 49.62 | 48.77 | 49.23 | 1,535,982 | +0.08(+0.16%) |
Apr 08, 2005 | 49.63 | 49.95 | 48.99 | 49.15 | 1,771,681 | -0.47(-0.96%) |
Apr 07, 2005 | 49.07 | 49.84 | 48.93 | 49.63 | 2,210,980 | +0.85(+1.73%) |
Apr 06, 2005 | 49.64 | 49.64 | 48.61 | 48.78 | 2,679,828 | -0.82(-1.65%) |
Apr 05, 2005 | 50.18 | 50.62 | 49.55 | 49.60 | 1,838,543 | -0.36(-0.73%) |
Apr 04, 2005 | 49.45 | 50.28 | 48.90 | 49.97 | 2,125,577 | +0.53(+1.06%) |