Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 46.29 | 46.49 | 45.05 | 45.08 | 23,664,946 | -2.33(-4.92%) |
Jun 29, 2005 | 48.06 | 48.07 | 47.37 | 47.42 | 3,581,758 | -0.66(-1.37%) |
Jun 28, 2005 | 47.58 | 48.15 | 47.42 | 48.08 | 4,823,788 | +0.82(+1.73%) |
Jun 27, 2005 | 47.19 | 47.59 | 47.08 | 47.26 | 3,660,658 | +0.19(+0.41%) |
Jun 24, 2005 | 47.24 | 47.59 | 46.96 | 47.07 | 6,421,026 | -0.24(-0.51%) |
Jun 23, 2005 | 48.77 | 48.79 | 47.13 | 47.31 | 7,596,503 | -1.25(-2.58%) |
Jun 22, 2005 | 48.55 | 48.96 | 48.21 | 48.56 | 6,379,010 | +0.43(+0.89%) |
Jun 21, 2005 | 48.26 | 48.63 | 48.02 | 48.13 | 4,525,989 | +0.00(+0.00%) |
Jun 20, 2005 | 48.33 | 48.57 | 48.07 | 48.13 | 3,658,253 | +0.17(+0.35%) |
Jun 17, 2005 | 48.43 | 48.98 | 47.92 | 47.97 | 6,317,430 | +0.16(+0.33%) |
Jun 16, 2005 | 47.47 | 48.00 | 47.24 | 47.81 | 3,681,506 | +0.34(+0.71%) |
Jun 15, 2005 | 47.95 | 48.05 | 47.27 | 47.47 | 4,189,382 | -0.33(-0.69%) |
Jun 14, 2005 | 47.77 | 48.04 | 47.61 | 47.80 | 3,789,752 | +0.36(+0.75%) |
Jun 13, 2005 | 47.37 | 47.98 | 47.14 | 47.45 | 4,099,738 | +0.19(+0.40%) |
Jun 10, 2005 | 47.73 | 47.75 | 47.02 | 47.26 | 4,453,183 | -0.24(-0.51%) |
Jun 09, 2005 | 47.74 | 48.03 | 47.27 | 47.50 | 4,363,379 | -0.24(-0.50%) |
Jun 08, 2005 | 47.97 | 48.00 | 47.62 | 47.74 | 3,275,781 | +0.14(+0.29%) |
Jun 07, 2005 | 47.70 | 48.29 | 47.52 | 47.60 | 4,370,114 | +0.11(+0.24%) |
Jun 06, 2005 | 47.30 | 47.55 | 47.13 | 47.49 | 2,583,645 | +0.10(+0.21%) |
Jun 03, 2005 | 47.76 | 47.92 | 47.24 | 47.39 | 3,697,221 | -0.36(-0.74%) |
Jun 02, 2005 | 48.02 | 48.09 | 47.60 | 47.75 | 3,558,826 | -0.27(-0.56%) |
Jun 01, 2005 | 47.88 | 48.51 | 47.68 | 48.02 | 3,345,059 | +0.22(+0.46%) |
May 31, 2005 | 48.02 | 48.19 | 47.80 | 47.80 | 5,351,389 | -0.21(-0.43%) |
May 27, 2005 | 47.97 | 48.30 | 47.97 | 48.00 | 2,424,242 | +0.00(+0.00%) |
May 26, 2005 | 48.51 | 48.51 | 47.73 | 48.00 | 4,893,226 | -0.05(-0.10%) |
May 25, 2005 | 48.75 | 48.75 | 48.01 | 48.05 | 4,153,140 | -0.70(-1.45%) |
May 24, 2005 | 48.71 | 48.94 | 48.61 | 48.76 | 3,629,868 | -0.21(-0.43%) |
May 23, 2005 | 48.20 | 49.41 | 48.08 | 48.97 | 4,750,821 | +0.92(+1.91%) |
May 20, 2005 | 48.51 | 48.51 | 47.61 | 48.05 | 5,556,978 | -0.50(-1.03%) |
May 19, 2005 | 48.70 | 48.75 | 48.36 | 48.55 | 3,515,046 | -0.15(-0.31%) |
May 18, 2005 | 48.00 | 48.89 | 47.86 | 48.70 | 3,603,889 | +0.68(+1.42%) |
May 17, 2005 | 47.42 | 48.11 | 47.24 | 48.02 | 3,871,699 | +0.37(+0.77%) |
May 16, 2005 | 47.37 | 47.80 | 47.19 | 47.65 | 3,097,936 | +0.51(+1.07%) |
May 13, 2005 | 47.44 | 47.57 | 46.82 | 47.15 | 4,095,248 | -0.11(-0.22%) |
May 12, 2005 | 48.16 | 48.17 | 47.18 | 47.25 | 3,803,383 | -0.75(-1.57%) |
May 11, 2005 | 47.88 | 48.07 | 47.39 | 48.01 | 4,500,170 | +0.24(+0.50%) |
May 10, 2005 | 48.38 | 48.38 | 47.39 | 47.77 | 6,201,165 | -0.70(-1.44%) |
May 09, 2005 | 48.13 | 48.47 | 47.89 | 48.47 | 3,705,560 | +0.25(+0.52%) |
May 06, 2005 | 48.38 | 48.79 | 48.12 | 48.22 | 3,666,271 | -0.09(-0.18%) |
May 05, 2005 | 48.23 | 48.61 | 48.08 | 48.31 | 4,169,818 | +0.07(+0.16%) |
May 04, 2005 | 47.83 | 48.41 | 47.50 | 48.23 | 4,831,966 | +0.37(+0.77%) |
May 03, 2005 | 47.92 | 48.20 | 47.56 | 47.87 | 5,038,036 | -0.07(-0.16%) |
May 02, 2005 | 47.68 | 48.10 | 47.55 | 47.94 | 4,545,554 | +0.26(+0.54%) |
Apr 29, 2005 | 47.21 | 47.77 | 46.74 | 47.68 | 4,740,077 | +0.77(+1.65%) |
Apr 28, 2005 | 47.33 | 47.40 | 46.84 | 46.91 | 5,153,178 | -0.85(-1.79%) |
Apr 27, 2005 | 47.31 | 47.92 | 46.94 | 47.77 | 4,410,366 | +0.29(+0.62%) |
Apr 26, 2005 | 48.34 | 48.53 | 47.47 | 47.47 | 4,369,793 | -0.86(-1.78%) |
Apr 25, 2005 | 48.43 | 48.78 | 48.15 | 48.33 | 3,947,070 | +0.28(+0.58%) |
Apr 22, 2005 | 48.58 | 48.59 | 47.63 | 48.05 | 4,355,200 | -0.52(-1.07%) |
Apr 21, 2005 | 47.95 | 48.78 | 47.59 | 48.57 | 5,865,841 | +1.24(+2.62%) |
Apr 20, 2005 | 48.12 | 48.39 | 47.08 | 47.33 | 7,892,698 | -0.64(-1.34%) |
Apr 19, 2005 | 47.70 | 48.76 | 47.70 | 47.97 | 11,465,958 | +0.64(+1.36%) |
Apr 18, 2005 | 49.89 | 49.89 | 47.01 | 47.33 | 21,227,072 | -3.09(-6.13%) |
Apr 15, 2005 | 51.38 | 51.43 | 50.20 | 50.42 | 7,435,016 | -0.95(-1.85%) |
Apr 14, 2005 | 52.32 | 52.34 | 51.23 | 51.37 | 5,142,273 | -1.15(-2.18%) |
Apr 13, 2005 | 52.99 | 53.22 | 52.26 | 52.52 | 3,679,742 | -0.64(-1.21%) |
Apr 12, 2005 | 52.53 | 53.30 | 52.09 | 53.16 | 3,699,627 | +0.49(+0.92%) |
Apr 11, 2005 | 52.85 | 52.93 | 52.50 | 52.67 | 2,546,600 | -0.05(-0.09%) |
Apr 08, 2005 | 53.00 | 53.22 | 52.69 | 52.72 | 2,663,186 | -0.38(-0.72%) |
Apr 07, 2005 | 53.07 | 53.25 | 52.87 | 53.10 | 3,418,827 | +0.21(+0.40%) |
Apr 06, 2005 | 53.00 | 53.39 | 52.85 | 52.89 | 3,742,124 | +0.22(+0.41%) |
Apr 05, 2005 | 52.80 | 53.00 | 52.29 | 52.67 | 4,591,579 | -0.14(-0.27%) |
Apr 04, 2005 | 53.15 | 53.27 | 52.74 | 52.82 | 3,926,864 | -0.26(-0.49%) |