Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 45.29 | 45.51 | 44.92 | 45.24 | 1,046,639 | +0.01(+0.01%) |
Jun 29, 2005 | 45.36 | 45.47 | 45.04 | 45.23 | 1,324,224 | -0.14(-0.30%) |
Jun 28, 2005 | 44.97 | 45.38 | 44.82 | 45.36 | 1,380,485 | +0.51(+1.14%) |
Jun 27, 2005 | 44.91 | 45.05 | 44.69 | 44.85 | 651,417 | -0.05(-0.11%) |
Jun 24, 2005 | 45.49 | 45.49 | 44.52 | 44.91 | 1,173,575 | -0.75(-1.65%) |
Jun 23, 2005 | 46.13 | 46.56 | 45.66 | 45.66 | 855,383 | -0.41(-0.90%) |
Jun 22, 2005 | 47.54 | 47.60 | 45.70 | 46.07 | 2,300,808 | -1.31(-2.76%) |
Jun 21, 2005 | 46.82 | 47.78 | 46.82 | 47.38 | 2,482,920 | +0.57(+1.21%) |
Jun 20, 2005 | 46.75 | 46.99 | 46.39 | 46.82 | 2,444,793 | +0.03(+0.07%) |
Jun 17, 2005 | 45.91 | 46.78 | 45.30 | 46.78 | 3,543,663 | +1.14(+2.50%) |
Jun 16, 2005 | 43.87 | 45.69 | 43.87 | 45.64 | 2,500,124 | +1.78(+4.06%) |
Jun 15, 2005 | 43.97 | 44.44 | 43.60 | 43.86 | 1,730,759 | -0.01(-0.03%) |
Jun 14, 2005 | 43.29 | 44.29 | 43.25 | 43.87 | 913,193 | +0.61(+1.42%) |
Jun 13, 2005 | 43.16 | 43.42 | 43.07 | 43.26 | 1,412,257 | +0.10(+0.22%) |
Jun 10, 2005 | 43.09 | 43.31 | 43.03 | 43.16 | 520,452 | +0.07(+0.16%) |
Jun 09, 2005 | 43.40 | 43.40 | 42.82 | 43.09 | 1,173,730 | -0.30(-0.68%) |
Jun 08, 2005 | 43.78 | 43.88 | 43.39 | 43.39 | 628,324 | -0.26(-0.59%) |
Jun 07, 2005 | 43.67 | 44.09 | 43.44 | 43.65 | 1,023,390 | -0.06(-0.15%) |
Jun 06, 2005 | 43.76 | 43.84 | 43.53 | 43.71 | 780,833 | -0.16(-0.37%) |
Jun 03, 2005 | 43.98 | 44.08 | 43.75 | 43.87 | 757,585 | -0.22(-0.50%) |
Jun 02, 2005 | 44.12 | 44.22 | 43.97 | 44.09 | 1,186,594 | -0.33(-0.74%) |
Jun 01, 2005 | 44.33 | 44.85 | 44.09 | 44.42 | 1,077,947 | +0.03(+0.07%) |
May 31, 2005 | 44.59 | 44.67 | 44.35 | 44.39 | 1,034,550 | -0.17(-0.38%) |
May 27, 2005 | 44.71 | 44.93 | 44.50 | 44.56 | 705,508 | -0.25(-0.55%) |
May 26, 2005 | 44.09 | 45.00 | 44.05 | 44.80 | 1,632,961 | +0.75(+1.71%) |
May 25, 2005 | 44.00 | 44.16 | 43.67 | 44.05 | 1,671,554 | +0.04(+0.09%) |
May 24, 2005 | 44.51 | 44.51 | 43.88 | 44.01 | 1,922,015 | -0.50(-1.12%) |
May 23, 2005 | 44.25 | 44.91 | 44.25 | 44.51 | 2,872,097 | +0.47(+1.07%) |
May 20, 2005 | 43.56 | 44.45 | 43.36 | 44.04 | 5,282,947 | +1.77(+4.18%) |
May 19, 2005 | 42.44 | 42.71 | 41.91 | 42.27 | 1,115,919 | -0.03(-0.06%) |
May 18, 2005 | 41.36 | 42.54 | 41.36 | 42.29 | 1,811,198 | +1.10(+2.68%) |
May 17, 2005 | 40.86 | 41.24 | 40.55 | 41.19 | 1,551,747 | +0.33(+0.81%) |
May 16, 2005 | 39.62 | 40.86 | 39.58 | 40.86 | 2,229,048 | +1.24(+3.13%) |
May 13, 2005 | 39.42 | 40.07 | 39.22 | 39.62 | 1,710,146 | +0.18(+0.46%) |
May 12, 2005 | 39.42 | 40.58 | 39.32 | 39.44 | 2,443,553 | -0.78(-1.94%) |
May 11, 2005 | 40.74 | 40.77 | 39.67 | 40.22 | 1,532,839 | -0.37(-0.92%) |
May 10, 2005 | 40.67 | 40.95 | 40.47 | 40.60 | 1,482,622 | -0.39(-0.96%) |
May 09, 2005 | 40.71 | 41.12 | 40.65 | 40.99 | 1,271,682 | +0.34(+0.84%) |
May 06, 2005 | 40.52 | 40.71 | 40.36 | 40.65 | 991,308 | +0.14(+0.33%) |
May 05, 2005 | 40.81 | 40.93 | 40.23 | 40.51 | 1,039,819 | -0.34(-0.84%) |
May 04, 2005 | 39.69 | 40.91 | 39.60 | 40.85 | 2,116,061 | +1.32(+3.33%) |
May 03, 2005 | 39.93 | 39.94 | 39.36 | 39.54 | 2,026,633 | -0.23(-0.58%) |
May 02, 2005 | 40.16 | 40.58 | 39.63 | 39.77 | 2,141,325 | -0.27(-0.68%) |
Apr 29, 2005 | 40.11 | 40.15 | 39.40 | 40.04 | 1,563,371 | +0.10(+0.24%) |
Apr 28, 2005 | 40.33 | 40.34 | 39.89 | 39.94 | 1,602,119 | -0.39(-0.98%) |
Apr 27, 2005 | 40.54 | 40.78 | 39.56 | 40.34 | 3,268,403 | -0.20(-0.49%) |
Apr 26, 2005 | 41.67 | 41.68 | 40.39 | 40.54 | 2,672,006 | -1.14(-2.72%) |
Apr 25, 2005 | 41.70 | 41.75 | 41.01 | 41.67 | 2,582,423 | +0.04(+0.09%) |
Apr 22, 2005 | 42.71 | 42.80 | 41.31 | 41.64 | 4,957,006 | -1.59(-3.69%) |
Apr 21, 2005 | 41.94 | 43.29 | 41.69 | 43.23 | 8,327,082 | +3.46(+8.70%) |
Apr 20, 2005 | 41.71 | 41.71 | 39.51 | 39.77 | 4,314,112 | -1.94(-4.64%) |
Apr 19, 2005 | 42.08 | 42.10 | 41.36 | 41.71 | 2,267,950 | -0.37(-0.89%) |
Apr 18, 2005 | 41.40 | 42.16 | 41.36 | 42.08 | 2,012,684 | +0.88(+2.13%) |
Apr 15, 2005 | 42.28 | 42.29 | 41.20 | 41.20 | 2,858,148 | -1.07(-2.53%) |
Apr 14, 2005 | 43.56 | 43.60 | 42.06 | 42.27 | 2,800,182 | -1.21(-2.79%) |
Apr 13, 2005 | 44.03 | 44.34 | 43.37 | 43.49 | 1,292,606 | -0.54(-1.23%) |
Apr 12, 2005 | 42.96 | 44.09 | 42.88 | 44.03 | 2,060,575 | +1.07(+2.49%) |
Apr 11, 2005 | 43.48 | 43.48 | 42.48 | 42.96 | 1,503,236 | -0.35(-0.80%) |
Apr 08, 2005 | 43.86 | 43.94 | 43.30 | 43.31 | 1,214,647 | -0.55(-1.26%) |
Apr 07, 2005 | 43.75 | 43.87 | 43.56 | 43.86 | 741,001 | +0.23(+0.53%) |
Apr 06, 2005 | 43.80 | 43.86 | 43.55 | 43.63 | 619,335 | +0.05(+0.12%) |
Apr 05, 2005 | 43.51 | 43.75 | 43.35 | 43.58 | 624,759 | +0.11(+0.25%) |
Apr 04, 2005 | 43.24 | 43.58 | 42.81 | 43.47 | 880,336 | +0.32(+0.75%) |