Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 48.32 | 48.57 | 47.60 | 47.74 | 150,061 | -0.38(-0.79%) |
Jun 29, 2005 | 47.95 | 48.59 | 47.43 | 48.12 | 211,211 | +0.22(+0.46%) |
Jun 28, 2005 | 46.95 | 48.09 | 46.78 | 47.90 | 304,833 | +0.84(+1.79%) |
Jun 27, 2005 | 46.96 | 47.38 | 46.78 | 47.06 | 185,895 | -0.23(-0.49%) |
Jun 24, 2005 | 47.65 | 47.69 | 45.73 | 47.29 | 1,458,291 | -0.81(-1.68%) |
Jun 23, 2005 | 47.43 | 48.44 | 47.27 | 48.09 | 154,939 | +0.58(+1.21%) |
Jun 22, 2005 | 46.81 | 47.86 | 46.05 | 47.52 | 136,778 | +0.92(+1.98%) |
Jun 21, 2005 | 47.10 | 47.10 | 46.56 | 46.60 | 74,066 | -0.55(-1.17%) |
Jun 20, 2005 | 46.91 | 47.14 | 45.67 | 47.14 | 111,268 | +0.13(+0.28%) |
Jun 17, 2005 | 47.28 | 47.28 | 46.46 | 47.01 | 147,792 | +0.12(+0.25%) |
Jun 16, 2005 | 47.84 | 48.23 | 45.68 | 46.90 | 191,157 | -1.25(-2.60%) |
Jun 15, 2005 | 49.15 | 49.33 | 47.90 | 48.15 | 206,564 | -0.89(-1.81%) |
Jun 14, 2005 | 48.98 | 49.12 | 46.99 | 49.03 | 197,760 | -0.25(-0.50%) |
Jun 13, 2005 | 49.02 | 49.51 | 49.01 | 49.28 | 199,830 | -0.20(-0.39%) |
Jun 10, 2005 | 48.74 | 50.28 | 48.34 | 49.48 | 201,713 | +0.98(+2.01%) |
Jun 09, 2005 | 46.63 | 48.63 | 46.58 | 48.50 | 553,199 | +3.56(+7.93%) |
Jun 08, 2005 | 48.22 | 48.22 | 44.17 | 44.94 | 380,823 | -2.93(-6.11%) |
Jun 07, 2005 | 47.54 | 48.45 | 47.05 | 47.86 | 154,447 | +0.32(+0.67%) |
Jun 06, 2005 | 50.17 | 50.17 | 46.83 | 47.54 | 329,265 | -2.55(-5.10%) |
Jun 03, 2005 | 51.09 | 51.09 | 49.93 | 50.10 | 47,916 | -0.93(-1.82%) |
Jun 02, 2005 | 51.05 | 51.12 | 50.54 | 51.03 | 132,530 | +0.23(+0.45%) |
Jun 01, 2005 | 51.04 | 51.28 | 50.49 | 50.80 | 102,233 | +0.27(+0.54%) |
May 31, 2005 | 51.49 | 51.83 | 50.26 | 50.52 | 189,043 | +0.17(+0.33%) |
May 27, 2005 | 50.34 | 50.60 | 49.46 | 50.35 | 62,145 | +0.39(+0.78%) |
May 26, 2005 | 49.20 | 50.16 | 49.20 | 49.96 | 49,268 | +0.71(+1.44%) |
May 25, 2005 | 49.88 | 50.08 | 49.04 | 49.25 | 65,484 | -0.79(-1.58%) |
May 24, 2005 | 49.32 | 50.15 | 49.32 | 50.04 | 195,710 | +0.71(+1.44%) |
May 23, 2005 | 48.57 | 51.25 | 48.57 | 49.33 | 228,711 | +0.75(+1.55%) |
May 20, 2005 | 48.82 | 48.82 | 48.35 | 48.58 | 96,498 | -0.06(-0.13%) |
May 19, 2005 | 50.06 | 50.06 | 48.47 | 48.64 | 323,184 | -0.94(-1.90%) |
May 18, 2005 | 47.28 | 49.80 | 46.91 | 49.58 | 678,950 | +2.77(+5.91%) |
May 17, 2005 | 47.22 | 47.33 | 46.55 | 46.82 | 41,898 | -0.21(-0.45%) |
May 16, 2005 | 46.97 | 47.22 | 45.92 | 47.03 | 48,569 | +0.25(+0.53%) |
May 13, 2005 | 46.48 | 47.06 | 46.11 | 46.78 | 67,528 | +0.02(+0.04%) |
May 12, 2005 | 47.21 | 48.05 | 46.33 | 46.76 | 41,370 | -0.21(-0.45%) |
May 11, 2005 | 47.30 | 47.38 | 46.21 | 46.98 | 47,300 | -0.32(-0.67%) |
May 10, 2005 | 47.99 | 47.99 | 47.20 | 47.30 | 38,574 | -0.58(-1.20%) |
May 09, 2005 | 47.86 | 48.24 | 47.30 | 47.87 | 68,698 | +0.25(+0.52%) |
May 06, 2005 | 47.30 | 48.50 | 47.30 | 47.62 | 105,390 | +0.20(+0.41%) |
May 05, 2005 | 46.41 | 48.01 | 46.41 | 47.43 | 259,607 | +1.13(+2.45%) |
May 04, 2005 | 46.74 | 46.79 | 46.20 | 46.29 | 412,887 | -0.21(-0.46%) |
May 03, 2005 | 45.44 | 47.32 | 45.44 | 46.51 | 137,694 | +0.67(+1.47%) |
May 02, 2005 | 46.13 | 48.18 | 45.62 | 45.83 | 254,993 | -0.62(-1.34%) |
Apr 29, 2005 | 45.29 | 46.67 | 44.13 | 46.45 | 214,246 | +1.58(+3.52%) |
Apr 28, 2005 | 44.49 | 45.30 | 44.49 | 44.88 | 96,829 | +0.15(+0.34%) |
Apr 27, 2005 | 43.63 | 44.73 | 42.79 | 44.72 | 54,792 | +0.79(+1.80%) |
Apr 26, 2005 | 43.63 | 44.19 | 43.26 | 43.94 | 77,061 | -0.24(-0.54%) |
Apr 25, 2005 | 43.36 | 44.67 | 43.31 | 44.18 | 47,371 | +0.62(+1.42%) |
Apr 22, 2005 | 45.32 | 45.57 | 42.77 | 43.55 | 125,361 | -1.68(-3.70%) |
Apr 21, 2005 | 44.70 | 45.34 | 44.00 | 45.23 | 51,539 | +1.05(+2.39%) |
Apr 20, 2005 | 45.22 | 45.22 | 43.76 | 44.18 | 202,874 | -0.51(-1.13%) |
Apr 19, 2005 | 43.52 | 45.99 | 42.98 | 44.68 | 177,194 | +1.46(+3.38%) |
Apr 18, 2005 | 41.59 | 43.47 | 41.55 | 43.22 | 83,133 | +1.21(+2.89%) |
Apr 15, 2005 | 43.09 | 43.48 | 41.04 | 42.00 | 86,102 | -1.13(-2.63%) |
Apr 14, 2005 | 43.48 | 43.77 | 42.41 | 43.14 | 100,732 | -0.14(-0.33%) |
Apr 13, 2005 | 44.64 | 44.78 | 42.94 | 43.28 | 78,603 | -1.34(-3.00%) |
Apr 12, 2005 | 44.50 | 44.77 | 43.56 | 44.62 | 67,554 | +0.23(+0.52%) |
Apr 11, 2005 | 44.95 | 45.39 | 44.27 | 44.39 | 76,555 | -0.34(-0.75%) |
Apr 08, 2005 | 45.09 | 47.44 | 44.26 | 44.72 | 196,842 | -0.72(-1.58%) |
Apr 07, 2005 | 44.64 | 45.65 | 44.10 | 45.44 | 157,330 | +0.55(+1.22%) |
Apr 06, 2005 | 44.93 | 45.43 | 44.64 | 44.89 | 88,000 | +0.23(+0.52%) |
Apr 05, 2005 | 44.36 | 45.08 | 44.32 | 44.66 | 111,385 | +0.36(+0.82%) |
Apr 04, 2005 | 44.72 | 44.72 | 43.52 | 44.30 | 78,974 | -0.11(-0.24%) |