Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 44.64 | 44.92 | 44.42 | 44.52 | 1,184,005 | +0.05(+0.11%) |
Jun 29, 2005 | 45.13 | 45.13 | 44.29 | 44.47 | 761,763 | -0.63(-1.40%) |
Jun 28, 2005 | 44.80 | 45.10 | 44.70 | 45.10 | 922,318 | +0.54(+1.21%) |
Jun 27, 2005 | 44.24 | 44.67 | 44.02 | 44.56 | 733,447 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.81 | 44.09 | 44.15 | 1,432,021 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.66 | 44.20 | 44.74 | 1,588,251 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.59 | 1,466,894 | -0.72(-1.55%) |
Jun 21, 2005 | 46.71 | 46.76 | 46.22 | 46.30 | 543,041 | -0.43(-0.92%) |
Jun 20, 2005 | 46.53 | 46.76 | 46.24 | 46.73 | 425,449 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,122 | +0.20(+0.43%) |
Jun 16, 2005 | 46.42 | 46.47 | 46.02 | 46.38 | 504,959 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.84 | 46.28 | 1,129,742 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.25 | 45.82 | 46.11 | 991,785 | +0.24(+0.52%) |
Jun 13, 2005 | 45.74 | 46.23 | 45.54 | 45.87 | 548,062 | -0.01(-0.03%) |
Jun 10, 2005 | 45.92 | 46.07 | 45.57 | 45.89 | 673,884 | +0.01(+0.03%) |
Jun 09, 2005 | 46.10 | 46.23 | 45.67 | 45.87 | 916,739 | -0.35(-0.76%) |
Jun 08, 2005 | 46.60 | 46.60 | 45.95 | 46.23 | 655,750 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.28 | 46.38 | 976,441 | -0.11(-0.23%) |
Jun 06, 2005 | 46.40 | 46.58 | 46.20 | 46.48 | 641,243 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.60 | 46.15 | 46.28 | 725,356 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.58 | 46.12 | 46.48 | 677,789 | +0.03(+0.06%) |
Jun 01, 2005 | 45.95 | 46.73 | 45.95 | 46.45 | 857,873 | +0.42(+0.92%) |
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,461 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 766,925 | -0.09(-0.20%) |
May 26, 2005 | 46.17 | 46.63 | 46.17 | 46.38 | 1,033,214 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.28 | 45.92 | 46.12 | 858,292 | -0.11(-0.25%) |
May 24, 2005 | 46.42 | 46.63 | 46.08 | 46.24 | 970,443 | -0.26(-0.56%) |
May 23, 2005 | 46.28 | 46.74 | 46.05 | 46.50 | 799,287 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.86 | 46.44 | 46.58 | 1,347,489 | -0.14(-0.29%) |
May 19, 2005 | 46.71 | 46.84 | 46.30 | 46.71 | 1,112,445 | +0.04(+0.09%) |
May 18, 2005 | 46.53 | 47.14 | 46.25 | 46.67 | 1,473,031 | +0.16(+0.34%) |
May 17, 2005 | 46.90 | 46.90 | 45.90 | 46.51 | 2,280,130 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,188 | +0.29(+0.60%) |
May 13, 2005 | 47.53 | 47.63 | 47.09 | 47.49 | 922,318 | -0.09(-0.18%) |
May 12, 2005 | 46.68 | 48.30 | 46.68 | 47.58 | 1,253,611 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,494 | +0.36(+0.76%) |
May 10, 2005 | 46.85 | 47.09 | 46.60 | 46.88 | 821,047 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,909 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.65 | 46.27 | 46.35 | 686,438 | +0.00(+0.00%) |
May 05, 2005 | 46.04 | 46.51 | 45.99 | 46.35 | 1,070,040 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.37 | 45.75 | 46.21 | 778,363 | +0.27(+0.59%) |
May 03, 2005 | 45.66 | 46.15 | 45.66 | 45.94 | 881,168 | +0.27(+0.58%) |
May 02, 2005 | 45.67 | 45.95 | 45.34 | 45.67 | 1,249,566 | -0.14(-0.30%) |
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.81 | 1,151,364 | +0.24(+0.53%) |
Apr 28, 2005 | 45.24 | 45.70 | 45.24 | 45.57 | 1,324,194 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,902 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.41 | 45.41 | 1,033,772 | -0.29(-0.64%) |
Apr 25, 2005 | 44.96 | 46.06 | 44.89 | 45.70 | 1,459,222 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,025 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.69 | 43.01 | 43.60 | 976,860 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.12 | 42.76 | 42.94 | 1,038,096 | -1.43(-3.22%) |
Apr 19, 2005 | 43.66 | 44.54 | 43.65 | 44.37 | 1,171,171 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,141 | -0.19(-0.44%) |
Apr 15, 2005 | 44.63 | 44.83 | 43.92 | 43.92 | 1,528,828 | -0.74(-1.65%) |
Apr 14, 2005 | 44.27 | 44.94 | 44.14 | 44.66 | 1,507,486 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.74 | 44.12 | 1,459,082 | +0.27(+0.60%) |
Apr 12, 2005 | 43.41 | 44.04 | 43.09 | 43.86 | 761,066 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.41 | 646,404 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,572 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.64 | 42.86 | 43.53 | 1,034,749 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.96 | 43.06 | 831,928 | -0.08(-0.18%) |
Apr 05, 2005 | 43.03 | 43.30 | 42.78 | 43.14 | 1,095,009 | +0.23(+0.53%) |
Apr 04, 2005 | 43.08 | 43.16 | 42.58 | 42.91 | 1,522,411 | -0.17(-0.40%) |