Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.39 | 43.52 | 42.63 | 42.75 | 672,803 | -0.50(-1.16%) |
Jun 29, 2005 | 44.79 | 44.87 | 43.14 | 43.25 | 1,062,393 | -1.26(-2.84%) |
Jun 28, 2005 | 45.16 | 45.29 | 44.33 | 44.51 | 907,088 | -0.68(-1.50%) |
Jun 27, 2005 | 43.97 | 45.74 | 43.54 | 45.19 | 612,957 | +1.18(+2.68%) |
Jun 24, 2005 | 45.02 | 45.71 | 43.59 | 44.01 | 669,985 | -1.00(-2.22%) |
Jun 23, 2005 | 46.47 | 46.54 | 44.96 | 45.01 | 447,138 | -1.54(-3.31%) |
Jun 22, 2005 | 46.97 | 47.49 | 46.45 | 46.55 | 509,918 | -0.25(-0.53%) |
Jun 21, 2005 | 46.54 | 46.99 | 45.64 | 46.80 | 525,034 | +0.34(+0.73%) |
Jun 20, 2005 | 47.01 | 47.16 | 45.91 | 46.46 | 507,645 | -0.61(-1.30%) |
Jun 17, 2005 | 47.78 | 48.49 | 46.69 | 47.07 | 634,751 | -0.47(-0.98%) |
Jun 16, 2005 | 47.54 | 47.82 | 47.02 | 47.54 | 434,793 | +0.16(+0.35%) |
Jun 15, 2005 | 46.93 | 47.62 | 46.06 | 47.37 | 630,973 | +0.44(+0.94%) |
Jun 14, 2005 | 46.25 | 47.18 | 46.17 | 46.93 | 370,220 | +0.50(+1.08%) |
Jun 13, 2005 | 45.94 | 46.69 | 45.63 | 46.43 | 344,294 | +0.44(+0.96%) |
Jun 10, 2005 | 45.49 | 46.57 | 44.98 | 45.99 | 645,034 | +0.71(+1.56%) |
Jun 09, 2005 | 44.65 | 45.39 | 44.37 | 45.28 | 761,489 | +0.70(+1.56%) |
Jun 08, 2005 | 45.80 | 45.80 | 44.24 | 44.59 | 1,086,658 | -0.86(-1.89%) |
Jun 07, 2005 | 44.25 | 45.80 | 44.25 | 45.45 | 719,102 | +1.31(+2.98%) |
Jun 06, 2005 | 43.36 | 44.84 | 42.87 | 44.13 | 716,790 | +0.87(+2.02%) |
Jun 03, 2005 | 44.57 | 44.88 | 43.16 | 43.26 | 534,841 | -1.63(-3.63%) |
Jun 02, 2005 | 42.91 | 45.32 | 42.59 | 44.89 | 795,722 | +1.99(+4.63%) |
Jun 01, 2005 | 42.82 | 43.45 | 42.14 | 42.90 | 610,367 | +0.12(+0.28%) |
May 31, 2005 | 43.37 | 43.47 | 42.28 | 42.78 | 799,103 | -0.48(-1.10%) |
May 27, 2005 | 42.36 | 43.49 | 42.30 | 43.26 | 536,255 | +0.62(+1.46%) |
May 26, 2005 | 43.35 | 43.35 | 42.01 | 42.64 | 887,473 | -0.38(-0.89%) |
May 25, 2005 | 44.04 | 44.13 | 42.96 | 43.02 | 480,649 | -1.30(-2.93%) |
May 24, 2005 | 43.32 | 44.65 | 43.05 | 44.32 | 883,683 | +0.80(+1.83%) |
May 23, 2005 | 42.64 | 44.16 | 42.00 | 43.53 | 1,127,378 | +0.67(+1.56%) |
May 20, 2005 | 42.33 | 43.57 | 41.68 | 42.86 | 796,040 | -0.26(-0.59%) |
May 19, 2005 | 41.31 | 46.04 | 40.99 | 43.11 | 3,690,666 | +0.37(+0.86%) |
May 18, 2005 | 43.19 | 43.19 | 42.36 | 42.75 | 943,840 | -0.44(-1.02%) |
May 17, 2005 | 41.45 | 43.42 | 41.45 | 43.19 | 1,036,717 | +1.35(+3.22%) |
May 16, 2005 | 40.76 | 41.84 | 40.48 | 41.84 | 728,663 | +1.24(+3.05%) |
May 13, 2005 | 41.25 | 42.03 | 40.30 | 40.60 | 690,472 | -0.74(-1.78%) |
May 12, 2005 | 42.09 | 42.60 | 41.17 | 41.34 | 418,642 | -0.84(-1.99%) |
May 11, 2005 | 42.13 | 42.37 | 41.34 | 42.18 | 469,705 | +0.27(+0.63%) |
May 10, 2005 | 42.32 | 42.59 | 41.75 | 41.91 | 585,274 | -0.53(-1.25%) |
May 09, 2005 | 41.58 | 42.51 | 41.27 | 42.44 | 612,821 | +0.86(+2.07%) |
May 06, 2005 | 40.74 | 42.01 | 40.74 | 41.58 | 1,042,557 | +0.62(+1.52%) |
May 05, 2005 | 39.20 | 41.49 | 39.20 | 40.96 | 1,534,615 | +2.54(+6.60%) |
May 04, 2005 | 36.56 | 38.61 | 36.45 | 38.42 | 1,614,314 | +1.69(+4.61%) |
May 03, 2005 | 36.45 | 36.89 | 36.33 | 36.73 | 950,466 | +0.33(+0.91%) |
May 02, 2005 | 34.02 | 36.45 | 34.02 | 36.40 | 1,135,942 | +2.32(+6.80%) |
Apr 29, 2005 | 34.70 | 35.46 | 33.52 | 34.08 | 1,391,858 | -0.61(-1.77%) |
Apr 28, 2005 | 36.41 | 36.52 | 34.31 | 34.70 | 848,784 | -2.05(-5.58%) |
Apr 27, 2005 | 36.75 | 37.65 | 35.87 | 36.75 | 700,654 | -0.28(-0.77%) |
Apr 26, 2005 | 37.18 | 37.76 | 36.76 | 37.03 | 342,248 | -0.51(-1.37%) |
Apr 25, 2005 | 36.26 | 37.62 | 36.26 | 37.54 | 414,450 | +1.10(+3.02%) |
Apr 22, 2005 | 37.73 | 37.89 | 36.37 | 36.45 | 697,288 | -1.52(-4.00%) |
Apr 21, 2005 | 36.45 | 38.28 | 36.19 | 37.97 | 1,224,834 | +2.20(+6.15%) |
Apr 20, 2005 | 38.00 | 38.21 | 35.69 | 35.77 | 939,596 | -1.88(-4.99%) |
Apr 19, 2005 | 36.00 | 38.37 | 35.77 | 37.65 | 1,294,092 | +1.85(+5.17%) |
Apr 18, 2005 | 36.11 | 36.76 | 34.90 | 35.79 | 1,575,228 | -0.44(-1.21%) |
Apr 15, 2005 | 38.10 | 38.74 | 36.11 | 36.23 | 1,053,256 | -2.09(-5.45%) |
Apr 14, 2005 | 38.64 | 39.02 | 37.97 | 38.32 | 826,551 | -0.03(-0.07%) |
Apr 13, 2005 | 38.84 | 39.28 | 38.29 | 38.35 | 592,470 | -0.31(-0.81%) |
Apr 12, 2005 | 38.86 | 39.75 | 38.19 | 38.66 | 750,576 | -0.38(-0.99%) |
Apr 11, 2005 | 39.07 | 39.20 | 38.65 | 39.05 | 636,804 | +0.28(+0.73%) |
Apr 08, 2005 | 38.55 | 39.39 | 38.48 | 38.76 | 641,103 | +0.41(+1.07%) |
Apr 07, 2005 | 38.74 | 39.10 | 36.87 | 38.35 | 3,672,628 | -2.61(-6.37%) |
Apr 06, 2005 | 42.88 | 42.97 | 40.94 | 40.96 | 1,206,754 | -1.59(-3.75%) |
Apr 05, 2005 | 42.36 | 42.86 | 42.13 | 42.55 | 875,397 | +0.16(+0.39%) |
Apr 04, 2005 | 42.77 | 42.87 | 41.83 | 42.39 | 816,836 | -0.32(-0.75%) |