Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 48.63 | 48.63 | 48.09 | 48.09 | 1,116,934 | -0.36(-0.74%) |
Jun 29, 2005 | 48.61 | 48.61 | 48.36 | 48.46 | 664,119 | +0.01(+0.03%) |
Jun 28, 2005 | 48.34 | 48.54 | 48.21 | 48.44 | 2,016,606 | +0.26(+0.54%) |
Jun 27, 2005 | 48.14 | 48.25 | 48.03 | 48.18 | 996,664 | +0.13(+0.27%) |
Jun 24, 2005 | 48.46 | 48.48 | 48.05 | 48.05 | 1,113,193 | -0.41(-0.85%) |
Jun 23, 2005 | 49.00 | 49.00 | 48.43 | 48.46 | 1,842,158 | -0.52(-1.06%) |
Jun 22, 2005 | 49.15 | 49.21 | 48.85 | 48.98 | 967,566 | +0.04(+0.09%) |
Jun 21, 2005 | 49.10 | 49.13 | 48.90 | 48.94 | 1,028,671 | -0.06(-0.13%) |
Jun 20, 2005 | 49.03 | 49.18 | 48.85 | 49.00 | 706,934 | -0.25(-0.51%) |
Jun 17, 2005 | 49.17 | 49.38 | 49.13 | 49.26 | 913,250 | +0.26(+0.53%) |
Jun 16, 2005 | 48.85 | 49.04 | 48.74 | 49.00 | 525,282 | +0.26(+0.53%) |
Jun 15, 2005 | 48.79 | 48.81 | 48.50 | 48.74 | 695,572 | +0.02(+0.04%) |
Jun 14, 2005 | 48.53 | 48.76 | 48.46 | 48.72 | 671,878 | +0.20(+0.42%) |
Jun 13, 2005 | 48.38 | 48.71 | 48.22 | 48.51 | 386,306 | +0.09(+0.18%) |
Jun 10, 2005 | 48.46 | 48.52 | 48.17 | 48.43 | 487,870 | +0.09(+0.19%) |
Jun 09, 2005 | 48.14 | 48.41 | 47.95 | 48.33 | 983,916 | +0.14(+0.30%) |
Jun 08, 2005 | 48.35 | 48.44 | 48.06 | 48.19 | 871,128 | -0.01(-0.03%) |
Jun 07, 2005 | 48.32 | 48.60 | 48.17 | 48.20 | 862,122 | +0.04(+0.07%) |
Jun 06, 2005 | 48.16 | 48.20 | 47.96 | 48.17 | 842,169 | +0.04(+0.08%) |
Jun 03, 2005 | 48.26 | 48.40 | 48.02 | 48.13 | 792,703 | -0.21(-0.43%) |
Jun 02, 2005 | 48.24 | 48.34 | 48.10 | 48.34 | 825,126 | +0.06(+0.12%) |
Jun 01, 2005 | 47.78 | 49.06 | 47.78 | 48.28 | 1,586,930 | +0.50(+1.04%) |
May 31, 2005 | 48.06 | 48.07 | 47.78 | 47.78 | 838,012 | -0.25(-0.51%) |
May 27, 2005 | 47.99 | 48.08 | 47.86 | 48.03 | 734,646 | +0.11(+0.23%) |
May 26, 2005 | 47.80 | 47.96 | 47.75 | 47.92 | 1,600,648 | +0.22(+0.45%) |
May 25, 2005 | 47.76 | 47.76 | 47.52 | 47.70 | 557,566 | +0.02(+0.05%) |
May 24, 2005 | 47.73 | 47.85 | 47.64 | 47.68 | 953,433 | -0.22(-0.47%) |
May 23, 2005 | 47.63 | 47.99 | 47.63 | 47.91 | 677,975 | +0.31(+0.65%) |
May 20, 2005 | 47.70 | 47.78 | 47.46 | 47.60 | 969,506 | -0.14(-0.29%) |
May 19, 2005 | 47.61 | 47.74 | 47.44 | 47.73 | 471,243 | +0.32(+0.67%) |
May 18, 2005 | 47.23 | 47.58 | 47.13 | 47.42 | 616,316 | +0.48(+1.03%) |
May 17, 2005 | 46.51 | 47.02 | 46.40 | 46.93 | 1,269,627 | +0.28(+0.60%) |
May 16, 2005 | 46.16 | 46.65 | 46.12 | 46.65 | 641,256 | +0.53(+1.16%) |
May 13, 2005 | 46.55 | 46.62 | 45.82 | 46.12 | 616,039 | -0.36(-0.78%) |
May 12, 2005 | 47.25 | 47.30 | 46.48 | 46.48 | 545,096 | -0.68(-1.44%) |
May 11, 2005 | 47.12 | 47.26 | 46.71 | 47.16 | 1,029,225 | +0.24(+0.51%) |
May 10, 2005 | 47.25 | 47.32 | 46.87 | 46.92 | 694,048 | -0.64(-1.35%) |
May 09, 2005 | 47.23 | 47.56 | 47.16 | 47.56 | 629,479 | +0.35(+0.73%) |
May 06, 2005 | 47.51 | 47.53 | 47.13 | 47.21 | 606,478 | -0.07(-0.15%) |
May 05, 2005 | 47.38 | 47.53 | 46.99 | 47.29 | 1,069,131 | -0.09(-0.20%) |
May 04, 2005 | 47.10 | 47.45 | 46.84 | 47.38 | 858,242 | +0.53(+1.14%) |
May 03, 2005 | 46.95 | 47.08 | 46.63 | 46.85 | 613,960 | -0.09(-0.20%) |
May 02, 2005 | 46.84 | 46.94 | 46.56 | 46.94 | 472,490 | +0.27(+0.57%) |
Apr 29, 2005 | 46.43 | 46.78 | 46.01 | 46.67 | 838,843 | +0.65(+1.41%) |
Apr 28, 2005 | 46.59 | 46.60 | 46.02 | 46.02 | 538,860 | -0.69(-1.48%) |
Apr 27, 2005 | 46.36 | 46.89 | 46.21 | 46.72 | 645,413 | +0.22(+0.47%) |
Apr 26, 2005 | 46.91 | 47.08 | 46.50 | 46.50 | 418,452 | -0.50(-1.06%) |
Apr 25, 2005 | 46.79 | 47.08 | 46.72 | 47.00 | 452,537 | +0.50(+1.07%) |
Apr 22, 2005 | 46.64 | 46.77 | 46.04 | 46.50 | 695,434 | -0.14(-0.29%) |
Apr 21, 2005 | 46.30 | 46.67 | 45.99 | 46.64 | 703,193 | +0.82(+1.78%) |
Apr 20, 2005 | 46.51 | 46.61 | 45.79 | 45.82 | 550,222 | -0.79(-1.69%) |
Apr 19, 2005 | 46.33 | 46.63 | 46.33 | 46.61 | 1,312,442 | +0.45(+0.99%) |
Apr 18, 2005 | 45.81 | 46.27 | 45.76 | 46.15 | 1,144,646 | +0.28(+0.61%) |
Apr 15, 2005 | 46.58 | 46.77 | 45.81 | 45.87 | 1,147,833 | -0.71(-1.53%) |
Apr 14, 2005 | 47.34 | 47.34 | 46.59 | 46.59 | 1,233,325 | -0.69(-1.45%) |
Apr 13, 2005 | 47.82 | 47.86 | 47.17 | 47.27 | 611,466 | -0.58(-1.21%) |
Apr 12, 2005 | 47.63 | 48.01 | 47.23 | 47.85 | 1,309,394 | +0.20(+0.42%) |
Apr 11, 2005 | 47.68 | 47.72 | 47.47 | 47.65 | 369,401 | +0.05(+0.11%) |
Apr 08, 2005 | 48.04 | 48.05 | 47.59 | 47.60 | 702,084 | -0.40(-0.83%) |
Apr 07, 2005 | 47.85 | 48.06 | 47.79 | 47.99 | 512,118 | +0.14(+0.30%) |
Apr 06, 2005 | 47.68 | 47.91 | 47.63 | 47.85 | 860,875 | +0.39(+0.82%) |
Apr 05, 2005 | 47.47 | 47.73 | 47.43 | 47.46 | 709,290 | -0.04(-0.08%) |
Apr 04, 2005 | 48.12 | 48.12 | 47.17 | 47.50 | 606,478 | +0.07(+0.14%) |