Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 45.31 | 45.50 | 44.40 | 44.53 | 3,871,400 | -0.67(-1.48%) |
Jun 29, 2005 | 44.62 | 45.50 | 44.62 | 45.20 | 5,696,400 | +0.59(+1.32%) |
Jun 28, 2005 | 44.04 | 44.64 | 44.04 | 44.61 | 5,759,400 | +0.73(+1.66%) |
Jun 27, 2005 | 44.20 | 44.78 | 43.85 | 43.88 | 6,562,700 | +0.21(+0.48%) |
Jun 24, 2005 | 44.25 | 44.69 | 43.12 | 43.67 | 6,887,400 | -0.76(-1.71%) |
Jun 23, 2005 | 45.73 | 45.96 | 44.20 | 44.43 | 6,551,100 | -0.94(-2.07%) |
Jun 22, 2005 | 45.48 | 45.61 | 44.84 | 45.37 | 4,186,500 | +0.15(+0.33%) |
Jun 21, 2005 | 46.12 | 46.19 | 45.22 | 45.22 | 5,322,600 | -0.89(-1.93%) |
Jun 20, 2005 | 46.76 | 46.85 | 45.85 | 46.11 | 4,180,200 | -0.99(-2.10%) |
Jun 17, 2005 | 48.00 | 48.00 | 47.01 | 47.10 | 6,831,600 | -0.72(-1.51%) |
Jun 16, 2005 | 47.19 | 48.34 | 47.19 | 47.82 | 5,906,200 | +0.80(+1.70%) |
Jun 15, 2005 | 46.64 | 47.04 | 46.47 | 47.02 | 4,950,400 | +0.58(+1.25%) |
Jun 14, 2005 | 45.85 | 46.63 | 45.81 | 46.44 | 3,431,800 | +0.62(+1.35%) |
Jun 13, 2005 | 45.45 | 46.19 | 45.30 | 45.82 | 2,929,700 | +0.41(+0.90%) |
Jun 10, 2005 | 45.42 | 45.84 | 45.27 | 45.41 | 2,581,800 | +0.21(+0.46%) |
Jun 09, 2005 | 45.83 | 45.85 | 44.85 | 45.20 | 3,205,600 | -0.33(-0.72%) |
Jun 08, 2005 | 45.97 | 46.20 | 45.47 | 45.53 | 4,387,000 | -0.07(-0.15%) |
Jun 07, 2005 | 45.11 | 45.95 | 45.07 | 45.60 | 6,810,700 | +0.57(+1.27%) |
Jun 06, 2005 | 45.31 | 45.41 | 44.88 | 45.03 | 3,442,500 | -0.27(-0.60%) |
Jun 03, 2005 | 45.23 | 45.98 | 45.15 | 45.30 | 4,877,800 | -0.18(-0.40%) |
Jun 02, 2005 | 45.55 | 45.68 | 45.22 | 45.48 | 2,913,300 | -0.56(-1.22%) |
Jun 01, 2005 | 45.47 | 46.29 | 45.20 | 46.04 | 3,904,100 | +0.75(+1.66%) |
May 31, 2005 | 45.76 | 45.95 | 45.15 | 45.29 | 3,794,300 | -0.59(-1.29%) |
May 27, 2005 | 46.00 | 46.04 | 45.61 | 45.88 | 2,016,200 | -0.12(-0.26%) |
May 26, 2005 | 46.08 | 46.18 | 45.83 | 46.00 | 1,996,700 | +0.17(+0.37%) |
May 25, 2005 | 46.45 | 46.45 | 45.41 | 45.83 | 3,338,500 | -0.61(-1.31%) |
May 24, 2005 | 46.20 | 46.54 | 46.02 | 46.44 | 3,210,300 | +0.19(+0.41%) |
May 23, 2005 | 46.15 | 46.50 | 45.92 | 46.25 | 3,273,800 | +0.29(+0.63%) |
May 20, 2005 | 45.70 | 46.03 | 45.23 | 45.96 | 3,497,900 | -0.46(-0.99%) |
May 19, 2005 | 46.78 | 47.02 | 46.11 | 46.42 | 5,285,600 | +0.33(+0.72%) |
May 18, 2005 | 45.00 | 46.30 | 44.84 | 46.09 | 5,007,100 | +1.10(+2.44%) |
May 17, 2005 | 43.80 | 45.02 | 43.52 | 44.99 | 5,253,200 | +1.06(+2.41%) |
May 16, 2005 | 44.40 | 44.65 | 42.88 | 43.93 | 7,250,200 | -1.14(-2.53%) |
May 13, 2005 | 46.22 | 46.35 | 44.55 | 45.07 | 8,044,300 | -1.08(-2.34%) |
May 12, 2005 | 48.12 | 48.13 | 45.94 | 46.15 | 7,346,400 | -1.74(-3.63%) |
May 11, 2005 | 48.15 | 48.43 | 46.90 | 47.89 | 3,803,100 | -0.16(-0.33%) |
May 10, 2005 | 48.32 | 48.44 | 47.85 | 48.05 | 2,855,700 | -0.68(-1.40%) |
May 09, 2005 | 48.75 | 48.94 | 48.24 | 48.73 | 2,840,400 | -0.09(-0.18%) |
May 06, 2005 | 49.25 | 49.50 | 48.78 | 48.82 | 3,125,500 | -0.19(-0.39%) |
May 05, 2005 | 48.95 | 49.40 | 48.57 | 49.01 | 5,663,800 | +0.16(+0.33%) |
May 04, 2005 | 47.75 | 48.85 | 47.65 | 48.85 | 4,958,800 | +1.43(+3.02%) |
May 03, 2005 | 47.10 | 47.75 | 47.00 | 47.42 | 4,936,400 | +0.40(+0.85%) |
May 02, 2005 | 46.05 | 47.10 | 46.01 | 47.02 | 4,367,900 | +1.09(+2.37%) |
Apr 29, 2005 | 45.85 | 46.50 | 45.08 | 45.93 | 7,846,900 | +1.21(+2.71%) |
Apr 28, 2005 | 45.50 | 46.02 | 44.30 | 44.72 | 7,963,900 | -0.05(-0.11%) |
Apr 27, 2005 | 45.47 | 45.47 | 44.30 | 44.77 | 5,490,900 | -0.70(-1.54%) |
Apr 26, 2005 | 46.28 | 46.56 | 45.28 | 45.47 | 3,859,700 | -0.81(-1.75%) |
Apr 25, 2005 | 45.61 | 46.57 | 45.50 | 46.28 | 4,287,600 | +0.95(+2.10%) |
Apr 22, 2005 | 45.60 | 45.79 | 44.83 | 45.33 | 3,469,600 | -0.45(-0.98%) |
Apr 21, 2005 | 45.42 | 45.99 | 44.80 | 45.78 | 4,229,900 | +1.00(+2.23%) |
Apr 20, 2005 | 46.20 | 46.20 | 44.52 | 44.78 | 5,131,700 | -0.77(-1.69%) |
Apr 19, 2005 | 45.40 | 46.20 | 45.27 | 45.55 | 4,858,100 | +0.66(+1.47%) |
Apr 18, 2005 | 44.41 | 45.19 | 44.36 | 44.89 | 5,708,000 | +0.59(+1.33%) |
Apr 15, 2005 | 45.00 | 45.59 | 44.10 | 44.30 | 8,104,800 | -0.98(-2.16%) |
Apr 14, 2005 | 46.92 | 48.88 | 43.81 | 45.28 | 11,991,500 | -1.55(-3.31%) |
Apr 13, 2005 | 47.86 | 48.05 | 46.30 | 46.83 | 7,296,000 | -1.42(-2.94%) |
Apr 12, 2005 | 48.85 | 48.85 | 47.12 | 48.25 | 7,347,000 | -0.60(-1.23%) |
Apr 11, 2005 | 49.17 | 49.24 | 48.51 | 48.85 | 4,418,700 | -0.21(-0.43%) |
Apr 08, 2005 | 50.35 | 50.40 | 49.01 | 49.06 | 4,281,000 | -1.22(-2.43%) |
Apr 07, 2005 | 49.96 | 50.49 | 49.58 | 50.28 | 3,160,000 | +0.25(+0.50%) |
Apr 06, 2005 | 50.10 | 50.35 | 49.70 | 50.03 | 4,060,500 | +0.13(+0.26%) |
Apr 05, 2005 | 49.42 | 49.95 | 49.12 | 49.90 | 3,812,700 | +0.64(+1.30%) |
Apr 04, 2005 | 49.25 | 49.38 | 48.60 | 49.26 | 3,617,500 | +0.12(+0.24%) |