Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 62.93 | 64.50 | 62.93 | 63.75 | 2,507,112 | +0.95(+1.52%) |
Jun 29, 2005 | 63.81 | 64.09 | 62.39 | 62.80 | 1,975,007 | -0.80(-1.26%) |
Jun 28, 2005 | 62.24 | 63.86 | 62.24 | 63.60 | 2,339,469 | +1.71(+2.77%) |
Jun 27, 2005 | 60.42 | 62.15 | 60.30 | 61.89 | 2,269,398 | +1.67(+2.78%) |
Jun 24, 2005 | 61.42 | 62.27 | 59.85 | 60.21 | 2,900,750 | -1.01(-1.65%) |
Jun 23, 2005 | 61.90 | 62.69 | 61.23 | 61.23 | 2,466,576 | -0.48(-0.79%) |
Jun 22, 2005 | 62.74 | 63.14 | 61.48 | 61.71 | 3,353,697 | -0.69(-1.11%) |
Jun 21, 2005 | 63.06 | 63.34 | 61.97 | 62.40 | 3,915,816 | -0.07(-0.11%) |
Jun 20, 2005 | 64.69 | 64.74 | 62.32 | 62.47 | 5,488,336 | -2.13(-3.30%) |
Jun 17, 2005 | 68.18 | 69.33 | 63.27 | 64.60 | 11,543,694 | +4.18(+6.92%) |
Jun 16, 2005 | 59.46 | 60.63 | 59.14 | 60.42 | 3,733,465 | +1.08(+1.82%) |
Jun 15, 2005 | 58.62 | 59.54 | 58.41 | 59.34 | 2,800,308 | +1.11(+1.91%) |
Jun 14, 2005 | 56.81 | 58.36 | 56.81 | 58.23 | 2,245,962 | +1.36(+2.40%) |
Jun 13, 2005 | 56.12 | 56.99 | 55.95 | 56.87 | 1,844,910 | +0.51(+0.91%) |
Jun 10, 2005 | 56.78 | 57.30 | 56.11 | 56.36 | 1,749,011 | -0.24(-0.43%) |
Jun 09, 2005 | 56.22 | 57.28 | 55.71 | 56.60 | 3,354,415 | -0.08(-0.15%) |
Jun 08, 2005 | 57.93 | 57.96 | 56.31 | 56.68 | 2,678,820 | -0.95(-1.65%) |
Jun 07, 2005 | 57.04 | 58.08 | 57.04 | 57.64 | 2,237,353 | +0.73(+1.28%) |
Jun 06, 2005 | 56.70 | 57.70 | 55.72 | 56.91 | 1,461,914 | +0.57(+1.01%) |
Jun 03, 2005 | 57.37 | 57.67 | 56.00 | 56.34 | 2,818,005 | -0.74(-1.30%) |
Jun 02, 2005 | 56.22 | 57.43 | 56.21 | 57.09 | 1,484,633 | +0.46(+0.82%) |
Jun 01, 2005 | 55.66 | 57.24 | 55.61 | 56.62 | 2,553,985 | +0.14(+0.24%) |
May 31, 2005 | 55.61 | 56.49 | 55.26 | 56.48 | 3,055,240 | +1.07(+1.93%) |
May 27, 2005 | 55.30 | 55.58 | 54.72 | 55.41 | 1,491,329 | -0.08(-0.14%) |
May 26, 2005 | 55.16 | 55.56 | 54.61 | 55.49 | 2,385,744 | +1.95(+3.64%) |
May 25, 2005 | 54.65 | 54.73 | 53.41 | 53.54 | 2,294,031 | -1.11(-2.04%) |
May 24, 2005 | 54.11 | 54.79 | 53.62 | 54.65 | 3,060,143 | +0.54(+1.00%) |
May 23, 2005 | 53.28 | 54.78 | 53.26 | 54.11 | 3,109,646 | +1.24(+2.34%) |
May 20, 2005 | 53.23 | 53.23 | 52.23 | 52.87 | 2,655,982 | +0.01(+0.02%) |
May 19, 2005 | 52.70 | 53.77 | 52.52 | 52.86 | 3,093,265 | +0.16(+0.30%) |
May 18, 2005 | 51.01 | 52.70 | 49.76 | 52.70 | 5,470,878 | +3.28(+6.63%) |
May 17, 2005 | 48.75 | 49.51 | 48.11 | 49.43 | 2,441,227 | +0.68(+1.39%) |
May 16, 2005 | 46.93 | 48.86 | 46.87 | 48.75 | 1,975,605 | +1.86(+3.96%) |
May 13, 2005 | 47.47 | 47.67 | 46.33 | 46.89 | 2,325,120 | -0.46(-0.97%) |
May 12, 2005 | 49.26 | 49.30 | 47.29 | 47.35 | 1,963,049 | -1.74(-3.54%) |
May 11, 2005 | 48.34 | 49.17 | 47.93 | 49.09 | 2,053,926 | +0.75(+1.56%) |
May 10, 2005 | 48.53 | 49.48 | 48.25 | 48.34 | 2,363,503 | -1.25(-2.53%) |
May 09, 2005 | 49.38 | 49.69 | 49.09 | 49.59 | 1,779,862 | +0.05(+0.10%) |
May 06, 2005 | 48.80 | 49.76 | 47.96 | 49.54 | 2,792,296 | +0.31(+0.63%) |
May 05, 2005 | 48.62 | 49.68 | 48.56 | 49.23 | 2,197,893 | +0.79(+1.64%) |
May 04, 2005 | 47.42 | 48.59 | 47.17 | 48.44 | 2,120,409 | +0.43(+0.89%) |
May 03, 2005 | 47.84 | 48.65 | 47.66 | 48.01 | 3,617,000 | +0.18(+0.37%) |
May 02, 2005 | 48.09 | 48.31 | 47.27 | 47.84 | 1,942,841 | +0.17(+0.35%) |
Apr 29, 2005 | 47.46 | 47.79 | 45.91 | 47.67 | 3,905,532 | +24.55(+106.19%) |
Apr 28, 2005 | 23.75 | 23.96 | 23.00 | 23.12 | 3,909,119 | -0.78(-3.25%) |
Apr 27, 2005 | 23.66 | 24.01 | 23.45 | 23.90 | 2,731,792 | +0.20(+0.83%) |
Apr 26, 2005 | 23.64 | 24.34 | 23.49 | 23.70 | 4,922,631 | +0.08(+0.35%) |
Apr 25, 2005 | 23.01 | 23.68 | 22.91 | 23.62 | 3,070,904 | +0.79(+3.44%) |
Apr 22, 2005 | 23.29 | 23.35 | 22.72 | 22.83 | 3,357,404 | -0.43(-1.84%) |
Apr 21, 2005 | 23.03 | 23.38 | 22.81 | 23.26 | 4,576,104 | +0.47(+2.08%) |
Apr 20, 2005 | 23.59 | 23.68 | 22.67 | 22.79 | 7,096,729 | -0.94(-3.95%) |
Apr 19, 2005 | 23.26 | 23.92 | 23.20 | 23.72 | 5,286,854 | +0.15(+0.63%) |
Apr 18, 2005 | 23.56 | 23.64 | 23.16 | 23.57 | 3,934,230 | +0.33(+1.40%) |
Apr 15, 2005 | 24.41 | 24.46 | 23.16 | 23.25 | 6,974,524 | -1.01(-4.15%) |
Apr 14, 2005 | 25.32 | 25.34 | 24.17 | 24.25 | 6,413,003 | -1.06(-4.20%) |
Apr 13, 2005 | 25.72 | 25.72 | 25.22 | 25.32 | 4,341,978 | -0.38(-1.47%) |
Apr 12, 2005 | 24.88 | 25.76 | 24.73 | 25.70 | 5,835,221 | +0.81(+3.24%) |
Apr 11, 2005 | 24.91 | 24.94 | 24.52 | 24.89 | 2,534,255 | +0.06(+0.25%) |
Apr 08, 2005 | 25.03 | 25.17 | 24.81 | 24.83 | 2,478,295 | -0.20(-0.82%) |
Apr 07, 2005 | 24.94 | 25.28 | 24.75 | 25.03 | 3,168,955 | +0.17(+0.68%) |
Apr 06, 2005 | 24.92 | 25.08 | 24.55 | 24.86 | 3,877,552 | -0.27(-1.06%) |
Apr 05, 2005 | 25.51 | 25.66 | 24.92 | 25.13 | 3,468,369 | -0.18(-0.73%) |
Apr 04, 2005 | 24.88 | 25.62 | 24.57 | 25.31 | 4,158,551 | +0.43(+1.75%) |