Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 49.76 | 49.77 | 49.08 | 49.12 | 97,882 | -0.48(-0.97%) |
Jun 29, 2005 | 48.87 | 50.00 | 48.53 | 49.60 | 160,504 | +0.69(+1.41%) |
Jun 28, 2005 | 48.37 | 48.94 | 48.11 | 48.91 | 89,983 | +0.52(+1.07%) |
Jun 27, 2005 | 48.15 | 48.43 | 47.71 | 48.39 | 154,044 | +0.18(+0.37%) |
Jun 24, 2005 | 48.00 | 48.28 | 48.00 | 48.21 | 295,709 | +0.15(+0.31%) |
Jun 23, 2005 | 48.69 | 48.69 | 47.90 | 48.06 | 241,587 | -0.72(-1.48%) |
Jun 22, 2005 | 48.42 | 48.78 | 48.15 | 48.78 | 79,519 | +0.23(+0.47%) |
Jun 21, 2005 | 48.53 | 49.18 | 47.94 | 48.55 | 91,460 | +0.26(+0.54%) |
Jun 20, 2005 | 48.70 | 48.79 | 48.25 | 48.29 | 40,088 | -0.58(-1.19%) |
Jun 17, 2005 | 49.42 | 49.50 | 48.72 | 48.87 | 196,075 | -0.33(-0.67%) |
Jun 16, 2005 | 48.50 | 49.51 | 48.01 | 49.20 | 290,128 | +0.79(+1.63%) |
Jun 15, 2005 | 48.18 | 48.62 | 47.93 | 48.41 | 185,200 | +0.39(+0.81%) |
Jun 14, 2005 | 48.27 | 48.76 | 47.82 | 48.02 | 170,623 | -0.16(-0.33%) |
Jun 13, 2005 | 48.05 | 48.38 | 47.80 | 48.18 | 140,518 | +0.11(+0.23%) |
Jun 10, 2005 | 47.88 | 48.17 | 47.47 | 48.07 | 206,573 | +0.38(+0.80%) |
Jun 09, 2005 | 47.95 | 47.99 | 47.15 | 47.69 | 107,379 | -0.36(-0.75%) |
Jun 08, 2005 | 47.95 | 48.11 | 47.39 | 48.05 | 145,905 | +0.40(+0.84%) |
Jun 07, 2005 | 47.87 | 48.85 | 47.17 | 47.65 | 190,600 | -0.10(-0.21%) |
Jun 06, 2005 | 46.99 | 48.03 | 46.56 | 47.75 | 358,156 | +1.29(+2.78%) |
Jun 03, 2005 | 45.50 | 46.63 | 45.43 | 46.46 | 230,869 | +1.25(+2.76%) |
Jun 02, 2005 | 44.26 | 45.21 | 44.26 | 45.21 | 141,355 | +0.56(+1.25%) |
Jun 01, 2005 | 44.17 | 44.77 | 43.75 | 44.65 | 92,722 | +0.30(+0.68%) |
May 31, 2005 | 44.06 | 44.56 | 43.74 | 44.35 | 97,871 | +0.51(+1.16%) |
May 27, 2005 | 44.81 | 44.81 | 43.70 | 43.84 | 74,072 | -0.79(-1.78%) |
May 26, 2005 | 44.65 | 45.08 | 44.32 | 44.63 | 98,222 | -0.23(-0.52%) |
May 25, 2005 | 45.37 | 45.70 | 44.40 | 44.87 | 61,327 | -0.73(-1.60%) |
May 24, 2005 | 45.80 | 45.80 | 45.09 | 45.60 | 80,400 | -0.20(-0.44%) |
May 23, 2005 | 46.04 | 46.21 | 45.70 | 45.80 | 174,380 | -0.23(-0.50%) |
May 20, 2005 | 46.64 | 46.76 | 45.55 | 46.03 | 159,828 | -0.34(-0.73%) |
May 19, 2005 | 44.62 | 46.54 | 44.62 | 46.37 | 379,882 | +1.74(+3.90%) |
May 18, 2005 | 43.90 | 45.08 | 43.90 | 44.63 | 158,900 | +0.94(+2.15%) |
May 17, 2005 | 43.48 | 43.85 | 43.10 | 43.69 | 121,052 | +0.11(+0.25%) |
May 16, 2005 | 43.34 | 43.58 | 43.04 | 43.58 | 182,133 | +0.11(+0.25%) |
May 13, 2005 | 43.37 | 43.87 | 42.92 | 43.47 | 197,433 | -0.02(-0.05%) |
May 12, 2005 | 43.72 | 43.89 | 43.19 | 43.49 | 136,405 | -0.39(-0.89%) |
May 11, 2005 | 43.67 | 44.12 | 42.96 | 43.88 | 218,603 | +0.17(+0.39%) |
May 10, 2005 | 44.77 | 44.77 | 43.40 | 43.71 | 259,365 | -1.29(-2.87%) |
May 09, 2005 | 45.06 | 45.32 | 43.90 | 45.00 | 276,226 | -0.24(-0.53%) |
May 06, 2005 | 44.75 | 46.33 | 44.74 | 45.24 | 456,799 | +0.80(+1.80%) |
May 05, 2005 | 43.65 | 44.75 | 43.30 | 44.44 | 580,958 | +1.10(+2.54%) |
May 04, 2005 | 43.61 | 43.61 | 42.99 | 43.34 | 286,752 | -0.21(-0.48%) |
May 03, 2005 | 42.75 | 43.59 | 42.22 | 43.55 | 312,400 | +0.63(+1.47%) |
May 02, 2005 | 41.79 | 43.03 | 41.50 | 42.92 | 280,767 | +1.33(+3.20%) |
Apr 29, 2005 | 41.01 | 41.59 | 40.77 | 41.59 | 126,403 | +0.54(+1.32%) |
Apr 28, 2005 | 40.97 | 41.33 | 40.71 | 41.05 | 81,176 | -0.07(-0.17%) |
Apr 27, 2005 | 40.75 | 41.59 | 40.40 | 41.12 | 63,721 | +0.26(+0.64%) |
Apr 26, 2005 | 41.04 | 41.20 | 40.42 | 40.86 | 248,311 | -0.15(-0.35%) |
Apr 25, 2005 | 40.56 | 41.03 | 40.50 | 41.01 | 333,464 | +0.75(+1.85%) |
Apr 22, 2005 | 41.31 | 41.65 | 39.79 | 40.26 | 206,463 | -1.22(-2.94%) |
Apr 21, 2005 | 42.09 | 42.85 | 41.35 | 41.48 | 428,756 | -0.53(-1.26%) |
Apr 20, 2005 | 43.61 | 43.61 | 41.55 | 42.01 | 227,936 | -1.45(-3.34%) |
Apr 19, 2005 | 42.83 | 43.53 | 42.80 | 43.46 | 141,395 | +0.79(+1.85%) |
Apr 18, 2005 | 42.25 | 42.81 | 41.80 | 42.67 | 125,387 | +0.31(+0.73%) |
Apr 15, 2005 | 42.26 | 42.74 | 42.12 | 42.36 | 118,076 | +0.10(+0.24%) |
Apr 14, 2005 | 42.76 | 43.16 | 42.25 | 42.26 | 74,987 | -0.67(-1.56%) |
Apr 13, 2005 | 43.18 | 43.70 | 42.90 | 42.93 | 83,478 | -0.18(-0.42%) |
Apr 12, 2005 | 42.67 | 43.35 | 42.28 | 43.11 | 76,374 | +0.44(+1.03%) |
Apr 11, 2005 | 43.58 | 43.59 | 42.67 | 42.67 | 73,761 | -0.96(-2.20%) |
Apr 08, 2005 | 43.38 | 43.83 | 43.11 | 43.63 | 52,527 | +0.38(+0.88%) |
Apr 07, 2005 | 43.68 | 43.80 | 43.06 | 43.25 | 94,570 | -0.46(-1.05%) |
Apr 06, 2005 | 43.78 | 44.19 | 43.59 | 43.71 | 100,642 | -0.29(-0.66%) |
Apr 05, 2005 | 43.61 | 44.61 | 43.61 | 44.00 | 69,895 | +0.27(+0.62%) |
Apr 04, 2005 | 44.01 | 44.23 | 43.52 | 43.73 | 73,474 | -0.08(-0.18%) |