Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 46.28 | 46.47 | 45.04 | 45.07 | 23,672,536 | -2.33(-4.92%) |
Jun 29, 2005 | 48.04 | 48.05 | 47.36 | 47.40 | 3,582,907 | -0.66(-1.37%) |
Jun 28, 2005 | 47.56 | 48.14 | 47.41 | 48.06 | 4,825,335 | +0.82(+1.73%) |
Jun 27, 2005 | 47.18 | 47.58 | 47.06 | 47.25 | 3,661,832 | +0.19(+0.41%) |
Jun 24, 2005 | 47.22 | 47.57 | 46.94 | 47.05 | 6,423,086 | -0.24(-0.51%) |
Jun 23, 2005 | 48.75 | 48.78 | 47.11 | 47.30 | 7,598,940 | -1.25(-2.58%) |
Jun 22, 2005 | 48.53 | 48.94 | 48.20 | 48.55 | 6,381,057 | +0.43(+0.89%) |
Jun 21, 2005 | 48.25 | 48.62 | 48.00 | 48.12 | 4,527,441 | +0.00(+0.00%) |
Jun 20, 2005 | 48.31 | 48.55 | 48.06 | 48.12 | 3,659,426 | +0.17(+0.35%) |
Jun 17, 2005 | 48.42 | 48.97 | 47.91 | 47.95 | 6,319,456 | +0.16(+0.33%) |
Jun 16, 2005 | 47.46 | 47.99 | 47.22 | 47.79 | 3,682,687 | +0.34(+0.71%) |
Jun 15, 2005 | 47.94 | 48.03 | 47.25 | 47.46 | 4,190,726 | -0.33(-0.69%) |
Jun 14, 2005 | 47.76 | 48.02 | 47.59 | 47.79 | 3,790,968 | +0.36(+0.75%) |
Jun 13, 2005 | 47.35 | 47.97 | 47.13 | 47.43 | 4,101,053 | +0.19(+0.40%) |
Jun 10, 2005 | 47.71 | 47.74 | 47.00 | 47.25 | 4,454,612 | -0.24(-0.51%) |
Jun 09, 2005 | 47.73 | 48.02 | 47.25 | 47.49 | 4,364,779 | -0.24(-0.50%) |
Jun 08, 2005 | 47.95 | 47.98 | 47.60 | 47.73 | 3,276,832 | +0.14(+0.29%) |
Jun 07, 2005 | 47.69 | 48.27 | 47.51 | 47.59 | 4,371,516 | +0.11(+0.24%) |
Jun 06, 2005 | 47.29 | 47.53 | 47.11 | 47.48 | 2,584,474 | +0.10(+0.21%) |
Jun 03, 2005 | 47.74 | 47.91 | 47.22 | 47.38 | 3,698,407 | -0.36(-0.74%) |
Jun 02, 2005 | 48.01 | 48.07 | 47.59 | 47.73 | 3,559,968 | -0.27(-0.56%) |
Jun 01, 2005 | 47.86 | 48.50 | 47.66 | 48.00 | 3,346,132 | +0.22(+0.46%) |
May 31, 2005 | 48.01 | 48.17 | 47.78 | 47.78 | 5,353,106 | -0.21(-0.43%) |
May 27, 2005 | 47.96 | 48.28 | 47.96 | 47.99 | 2,425,019 | +0.00(+0.00%) |
May 26, 2005 | 48.50 | 48.50 | 47.72 | 47.99 | 4,894,795 | -0.05(-0.10%) |
May 25, 2005 | 48.74 | 48.74 | 47.99 | 48.04 | 4,154,472 | -0.70(-1.45%) |
May 24, 2005 | 48.70 | 48.92 | 48.59 | 48.74 | 3,631,032 | -0.21(-0.43%) |
May 23, 2005 | 48.19 | 49.39 | 48.06 | 48.95 | 4,752,345 | +0.92(+1.91%) |
May 20, 2005 | 48.50 | 48.50 | 47.59 | 48.04 | 5,558,760 | -0.50(-1.03%) |
May 19, 2005 | 48.69 | 48.74 | 48.35 | 48.54 | 3,516,174 | -0.15(-0.31%) |
May 18, 2005 | 47.99 | 48.88 | 47.84 | 48.69 | 3,605,045 | +0.68(+1.42%) |
May 17, 2005 | 47.41 | 48.09 | 47.22 | 48.01 | 3,872,941 | +0.37(+0.77%) |
May 16, 2005 | 47.36 | 47.78 | 47.17 | 47.64 | 3,098,930 | +0.50(+1.07%) |
May 13, 2005 | 47.42 | 47.55 | 46.81 | 47.13 | 4,096,562 | -0.11(-0.22%) |
May 12, 2005 | 48.15 | 48.16 | 47.16 | 47.24 | 3,804,603 | -0.75(-1.57%) |
May 11, 2005 | 47.87 | 48.05 | 47.38 | 47.99 | 4,501,614 | +0.24(+0.50%) |
May 10, 2005 | 48.36 | 48.36 | 47.37 | 47.76 | 6,203,154 | -0.70(-1.44%) |
May 09, 2005 | 48.11 | 48.45 | 47.88 | 48.45 | 3,706,749 | +0.25(+0.52%) |
May 06, 2005 | 48.36 | 48.77 | 48.11 | 48.21 | 3,667,447 | -0.09(-0.18%) |
May 05, 2005 | 48.22 | 48.59 | 48.06 | 48.29 | 4,171,155 | +0.07(+0.16%) |
May 04, 2005 | 47.81 | 48.39 | 47.49 | 48.22 | 4,833,516 | +0.37(+0.77%) |
May 03, 2005 | 47.90 | 48.18 | 47.54 | 47.85 | 5,039,652 | -0.07(-0.16%) |
May 02, 2005 | 47.67 | 48.09 | 47.53 | 47.93 | 4,547,012 | +0.26(+0.54%) |
Apr 29, 2005 | 47.20 | 47.75 | 46.72 | 47.67 | 4,741,598 | +0.77(+1.65%) |
Apr 28, 2005 | 47.31 | 47.39 | 46.82 | 46.90 | 5,154,831 | -0.85(-1.79%) |
Apr 27, 2005 | 47.30 | 47.90 | 46.92 | 47.75 | 4,411,781 | +0.29(+0.62%) |
Apr 26, 2005 | 48.32 | 48.52 | 47.46 | 47.46 | 4,371,195 | -0.86(-1.78%) |
Apr 25, 2005 | 48.42 | 48.77 | 48.13 | 48.32 | 3,948,337 | +0.28(+0.58%) |
Apr 22, 2005 | 48.57 | 48.57 | 47.61 | 48.04 | 4,356,597 | -0.52(-1.07%) |
Apr 21, 2005 | 47.94 | 48.76 | 47.57 | 48.55 | 5,867,723 | +1.24(+2.62%) |
Apr 20, 2005 | 48.11 | 48.37 | 47.06 | 47.31 | 7,895,230 | -0.64(-1.34%) |
Apr 19, 2005 | 47.69 | 48.75 | 47.69 | 47.96 | 11,469,636 | +0.64(+1.36%) |
Apr 18, 2005 | 49.87 | 49.88 | 46.99 | 47.31 | 21,233,882 | -3.09(-6.13%) |
Apr 15, 2005 | 51.36 | 51.42 | 50.19 | 50.41 | 7,437,401 | -0.95(-1.85%) |
Apr 14, 2005 | 52.30 | 52.32 | 51.22 | 51.35 | 5,143,923 | -1.15(-2.18%) |
Apr 13, 2005 | 52.97 | 53.21 | 52.24 | 52.50 | 3,680,922 | -0.64(-1.21%) |
Apr 12, 2005 | 52.51 | 53.28 | 52.07 | 53.14 | 3,700,814 | +0.49(+0.92%) |
Apr 11, 2005 | 52.83 | 52.91 | 52.48 | 52.66 | 2,547,417 | -0.05(-0.09%) |
Apr 08, 2005 | 52.99 | 53.21 | 52.68 | 52.71 | 2,664,040 | -0.38(-0.72%) |
Apr 07, 2005 | 53.05 | 53.24 | 52.86 | 53.09 | 3,419,924 | +0.21(+0.40%) |
Apr 06, 2005 | 52.99 | 53.37 | 52.84 | 52.87 | 3,743,324 | +0.22(+0.41%) |
Apr 05, 2005 | 52.79 | 52.99 | 52.27 | 52.66 | 4,593,052 | -0.14(-0.27%) |
Apr 04, 2005 | 53.13 | 53.25 | 52.72 | 52.80 | 3,928,124 | -0.26(-0.49%) |