Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 50.56 | 51.00 | 49.98 | 50.81 | 800,049 | +0.41(+0.81%) |
Jun 29, 2005 | 49.62 | 50.55 | 49.62 | 50.40 | 520,167 | +0.83(+1.67%) |
Jun 28, 2005 | 49.45 | 49.58 | 49.07 | 49.57 | 406,942 | -0.33(-0.66%) |
Jun 27, 2005 | 49.85 | 50.00 | 49.68 | 49.90 | 669,649 | -0.11(-0.21%) |
Jun 24, 2005 | 50.62 | 50.92 | 49.87 | 50.01 | 512,852 | -0.73(-1.44%) |
Jun 23, 2005 | 50.86 | 51.04 | 50.68 | 50.73 | 284,970 | -0.12(-0.23%) |
Jun 22, 2005 | 51.28 | 51.34 | 50.82 | 50.85 | 215,000 | -0.13(-0.26%) |
Jun 21, 2005 | 51.31 | 51.44 | 50.94 | 50.99 | 311,686 | -0.21(-0.42%) |
Jun 20, 2005 | 51.26 | 51.42 | 51.00 | 51.20 | 288,469 | -0.06(-0.12%) |
Jun 17, 2005 | 50.81 | 51.27 | 50.77 | 51.26 | 526,528 | +0.65(+1.28%) |
Jun 16, 2005 | 50.86 | 50.89 | 50.45 | 50.62 | 346,036 | -0.26(-0.51%) |
Jun 15, 2005 | 50.85 | 51.00 | 50.48 | 50.87 | 211,342 | +0.02(+0.04%) |
Jun 14, 2005 | 50.07 | 50.87 | 50.07 | 50.85 | 417,755 | +0.67(+1.33%) |
Jun 13, 2005 | 49.62 | 50.19 | 49.49 | 50.19 | 364,164 | +0.43(+0.87%) |
Jun 10, 2005 | 49.49 | 49.80 | 49.40 | 49.75 | 238,535 | +0.42(+0.85%) |
Jun 09, 2005 | 49.53 | 49.60 | 49.10 | 49.33 | 414,893 | -0.19(-0.39%) |
Jun 08, 2005 | 49.22 | 49.75 | 49.22 | 49.53 | 518,099 | +0.39(+0.79%) |
Jun 07, 2005 | 48.44 | 49.41 | 48.29 | 49.14 | 660,903 | +0.89(+1.84%) |
Jun 06, 2005 | 47.77 | 48.26 | 47.77 | 48.25 | 241,557 | +0.52(+1.09%) |
Jun 03, 2005 | 47.63 | 48.16 | 47.58 | 47.73 | 348,103 | +0.12(+0.25%) |
Jun 02, 2005 | 47.73 | 47.85 | 47.61 | 47.61 | 506,650 | -0.40(-0.83%) |
Jun 01, 2005 | 47.28 | 48.01 | 47.18 | 48.01 | 405,510 | +0.92(+1.96%) |
May 31, 2005 | 47.02 | 47.42 | 47.02 | 47.08 | 399,945 | +0.02(+0.04%) |
May 27, 2005 | 47.04 | 47.08 | 46.56 | 47.06 | 339,516 | +0.23(+0.50%) |
May 26, 2005 | 46.89 | 47.19 | 46.68 | 46.83 | 434,453 | +0.07(+0.15%) |
May 25, 2005 | 47.63 | 47.63 | 46.66 | 46.76 | 404,238 | -0.77(-1.63%) |
May 24, 2005 | 48.11 | 48.11 | 47.24 | 47.53 | 551,176 | -0.65(-1.34%) |
May 23, 2005 | 48.12 | 48.31 | 47.95 | 48.18 | 366,709 | +0.03(+0.07%) |
May 20, 2005 | 48.33 | 48.43 | 47.92 | 48.15 | 443,199 | -0.19(-0.39%) |
May 19, 2005 | 47.38 | 48.47 | 47.38 | 48.34 | 444,312 | +0.96(+2.02%) |
May 18, 2005 | 47.51 | 47.63 | 47.23 | 47.38 | 737,393 | +0.06(+0.13%) |
May 17, 2005 | 46.85 | 47.33 | 46.66 | 47.32 | 431,908 | +0.39(+0.83%) |
May 16, 2005 | 46.31 | 46.93 | 46.28 | 46.93 | 445,903 | +0.53(+1.15%) |
May 13, 2005 | 46.56 | 46.68 | 46.19 | 46.40 | 712,586 | -0.16(-0.35%) |
May 12, 2005 | 46.83 | 46.85 | 46.45 | 46.56 | 492,178 | -0.23(-0.48%) |
May 11, 2005 | 46.83 | 46.94 | 46.31 | 46.79 | 376,568 | +0.11(+0.24%) |
May 10, 2005 | 46.62 | 46.82 | 46.36 | 46.67 | 580,596 | +0.04(+0.09%) |
May 09, 2005 | 45.74 | 46.63 | 45.74 | 46.63 | 446,380 | +0.89(+1.94%) |
May 06, 2005 | 45.91 | 46.13 | 45.45 | 45.74 | 707,974 | -0.16(-0.36%) |
May 05, 2005 | 45.65 | 46.36 | 45.55 | 45.91 | 901,506 | +0.41(+0.90%) |
May 04, 2005 | 44.90 | 45.62 | 44.90 | 45.50 | 481,842 | +0.33(+0.74%) |
May 03, 2005 | 45.28 | 45.31 | 44.99 | 45.16 | 383,565 | -0.10(-0.22%) |
May 02, 2005 | 45.28 | 45.28 | 44.71 | 45.26 | 632,119 | -0.01(-0.03%) |
Apr 29, 2005 | 44.75 | 45.43 | 44.47 | 45.28 | 537,182 | +0.62(+1.38%) |
Apr 28, 2005 | 44.87 | 44.87 | 44.52 | 44.66 | 361,938 | -0.25(-0.56%) |
Apr 27, 2005 | 44.30 | 45.08 | 44.11 | 44.91 | 804,342 | +0.57(+1.28%) |
Apr 26, 2005 | 44.65 | 44.99 | 44.33 | 44.35 | 791,302 | -0.26(-0.58%) |
Apr 25, 2005 | 44.21 | 44.99 | 44.13 | 44.60 | 984,675 | +0.55(+1.26%) |
Apr 22, 2005 | 43.69 | 44.09 | 43.38 | 44.05 | 883,536 | +0.96(+2.23%) |
Apr 21, 2005 | 42.98 | 43.39 | 42.42 | 43.09 | 478,502 | +0.26(+0.60%) |
Apr 20, 2005 | 43.11 | 43.17 | 42.81 | 42.83 | 325,521 | -0.52(-1.19%) |
Apr 19, 2005 | 42.79 | 43.40 | 42.79 | 43.35 | 270,499 | +0.45(+1.04%) |
Apr 18, 2005 | 43.01 | 43.31 | 42.59 | 42.90 | 432,226 | -0.11(-0.25%) |
Apr 15, 2005 | 43.12 | 43.25 | 42.71 | 43.01 | 421,413 | +0.07(+0.16%) |
Apr 14, 2005 | 43.48 | 43.56 | 42.81 | 42.94 | 496,154 | -0.55(-1.26%) |
Apr 13, 2005 | 43.58 | 43.62 | 43.26 | 43.48 | 660,903 | +0.14(+0.32%) |
Apr 12, 2005 | 42.48 | 43.36 | 42.36 | 43.35 | 363,210 | +0.73(+1.71%) |
Apr 11, 2005 | 42.42 | 42.62 | 42.32 | 42.62 | 198,461 | +0.33(+0.77%) |
Apr 08, 2005 | 42.76 | 42.76 | 42.29 | 42.29 | 302,781 | -0.42(-0.97%) |
Apr 07, 2005 | 42.60 | 42.70 | 42.21 | 42.70 | 697,001 | +0.92(+2.21%) |
Apr 06, 2005 | 41.80 | 42.07 | 41.68 | 41.78 | 388,018 | +0.08(+0.18%) |
Apr 05, 2005 | 41.72 | 41.80 | 41.52 | 41.70 | 458,147 | -0.02(-0.05%) |
Apr 04, 2005 | 42.04 | 42.04 | 40.86 | 41.72 | 737,075 | -0.21(-0.49%) |