Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 47.54 | 48.18 | 46.49 | 47.89 | 35,238 | +0.48(+1.02%) |
Jun 29, 2005 | 47.78 | 47.78 | 45.91 | 47.41 | 15,200 | -0.76(-1.58%) |
Jun 28, 2005 | 46.61 | 48.17 | 46.60 | 48.17 | 9,826 | +1.38(+2.95%) |
Jun 27, 2005 | 46.57 | 46.87 | 45.90 | 46.79 | 15,525 | +0.66(+1.42%) |
Jun 24, 2005 | 46.73 | 47.14 | 46.14 | 46.14 | 62,915 | -0.64(-1.36%) |
Jun 23, 2005 | 46.84 | 47.26 | 46.67 | 46.77 | 13,917 | -0.65(-1.36%) |
Jun 22, 2005 | 46.78 | 47.42 | 46.72 | 47.42 | 10,611 | +0.31(+0.66%) |
Jun 21, 2005 | 47.19 | 47.43 | 46.94 | 47.11 | 3,344 | +0.54(+1.17%) |
Jun 20, 2005 | 47.47 | 47.57 | 46.56 | 46.56 | 7,167 | -0.94(-1.98%) |
Jun 17, 2005 | 47.81 | 47.81 | 47.50 | 47.50 | 31,882 | -0.29(-0.60%) |
Jun 16, 2005 | 46.95 | 47.79 | 46.80 | 47.79 | 9,667 | +0.76(+1.62%) |
Jun 15, 2005 | 46.64 | 47.03 | 46.38 | 47.03 | 25,738 | +0.59(+1.27%) |
Jun 14, 2005 | 46.64 | 46.64 | 46.21 | 46.44 | 25,975 | -0.08(-0.17%) |
Jun 13, 2005 | 46.53 | 47.15 | 46.25 | 46.52 | 14,307 | +0.00(+0.00%) |
Jun 10, 2005 | 46.71 | 47.19 | 46.41 | 46.52 | 7,043 | -0.69(-1.47%) |
Jun 09, 2005 | 46.29 | 47.21 | 45.93 | 47.21 | 25,751 | +0.82(+1.78%) |
Jun 08, 2005 | 47.42 | 47.42 | 46.34 | 46.39 | 17,289 | -1.06(-2.24%) |
Jun 07, 2005 | 46.64 | 47.62 | 46.64 | 47.45 | 29,270 | +0.63(+1.34%) |
Jun 06, 2005 | 45.86 | 46.82 | 45.86 | 46.82 | 21,485 | +0.68(+1.48%) |
Jun 03, 2005 | 45.97 | 46.49 | 45.97 | 46.14 | 15,757 | -0.27(-0.59%) |
Jun 02, 2005 | 46.25 | 46.49 | 46.08 | 46.41 | 18,292 | +0.05(+0.10%) |
Jun 01, 2005 | 46.41 | 46.41 | 46.07 | 46.36 | 37,981 | +0.62(+1.36%) |
May 31, 2005 | 46.46 | 46.46 | 45.74 | 45.74 | 16,494 | -0.51(-1.09%) |
May 27, 2005 | 46.92 | 46.94 | 45.93 | 46.25 | 23,587 | -0.04(-0.08%) |
May 26, 2005 | 46.18 | 46.28 | 46.04 | 46.28 | 13,993 | +0.22(+0.47%) |
May 25, 2005 | 46.59 | 46.59 | 45.51 | 46.07 | 27,895 | -0.82(-1.76%) |
May 24, 2005 | 46.35 | 47.01 | 46.30 | 46.89 | 22,126 | -0.14(-0.30%) |
May 23, 2005 | 46.45 | 47.03 | 46.45 | 47.03 | 47,907 | +0.31(+0.67%) |
May 20, 2005 | 46.54 | 46.72 | 46.50 | 46.72 | 13,972 | +0.12(+0.25%) |
May 19, 2005 | 46.25 | 46.79 | 46.25 | 46.60 | 32,525 | -0.12(-0.25%) |
May 18, 2005 | 46.48 | 47.02 | 46.18 | 46.72 | 28,043 | +0.20(+0.43%) |
May 17, 2005 | 45.62 | 46.64 | 45.60 | 46.52 | 20,702 | +0.65(+1.42%) |
May 16, 2005 | 45.14 | 46.25 | 45.09 | 45.86 | 45,109 | +1.04(+2.32%) |
May 13, 2005 | 45.13 | 45.31 | 44.74 | 44.82 | 140,170 | +0.05(+0.10%) |
May 12, 2005 | 44.89 | 45.46 | 44.25 | 44.78 | 19,148 | +0.08(+0.17%) |
May 11, 2005 | 43.80 | 44.70 | 43.54 | 44.70 | 24,796 | +0.24(+0.54%) |
May 10, 2005 | 45.32 | 45.40 | 44.36 | 44.46 | 12,536 | -1.06(-2.32%) |
May 09, 2005 | 44.75 | 45.51 | 44.70 | 45.51 | 6,752 | +0.42(+0.93%) |
May 06, 2005 | 45.13 | 45.31 | 44.86 | 45.09 | 25,539 | +0.01(+0.02%) |
May 05, 2005 | 45.08 | 45.09 | 44.86 | 45.09 | 19,486 | -0.02(-0.03%) |
May 04, 2005 | 44.54 | 45.10 | 44.43 | 45.10 | 27,224 | +0.46(+1.03%) |
May 03, 2005 | 44.92 | 45.22 | 44.46 | 44.64 | 13,071 | -0.21(-0.47%) |
May 02, 2005 | 44.31 | 45.16 | 44.31 | 44.85 | 19,872 | +0.55(+1.25%) |
Apr 29, 2005 | 44.69 | 44.85 | 43.90 | 44.30 | 17,374 | +0.16(+0.37%) |
Apr 28, 2005 | 44.29 | 44.72 | 43.98 | 44.14 | 16,038 | -0.28(-0.63%) |
Apr 27, 2005 | 44.67 | 45.22 | 44.06 | 44.42 | 47,593 | -0.30(-0.66%) |
Apr 26, 2005 | 45.89 | 45.89 | 44.71 | 44.71 | 25,481 | -1.07(-2.34%) |
Apr 25, 2005 | 45.65 | 46.39 | 45.29 | 45.79 | 5,684 | +0.86(+1.90%) |
Apr 22, 2005 | 45.93 | 46.42 | 44.74 | 44.93 | 33,454 | -1.71(-3.67%) |
Apr 21, 2005 | 44.50 | 46.64 | 44.02 | 46.64 | 51,114 | +2.65(+6.03%) |
Apr 20, 2005 | 44.15 | 44.31 | 43.84 | 43.99 | 23,152 | -0.51(-1.15%) |
Apr 19, 2005 | 44.11 | 44.50 | 43.98 | 44.50 | 20,743 | +0.52(+1.18%) |
Apr 18, 2005 | 42.58 | 44.12 | 42.44 | 43.98 | 25,177 | +0.98(+2.28%) |
Apr 15, 2005 | 44.26 | 44.49 | 42.27 | 43.00 | 26,727 | -0.95(-2.16%) |
Apr 14, 2005 | 44.95 | 44.95 | 43.61 | 43.95 | 22,734 | -0.65(-1.45%) |
Apr 13, 2005 | 45.54 | 45.54 | 44.60 | 44.60 | 27,967 | -0.57(-1.26%) |
Apr 12, 2005 | 44.61 | 45.55 | 44.61 | 45.16 | 35,598 | -0.03(-0.07%) |
Apr 11, 2005 | 45.16 | 45.41 | 44.61 | 45.20 | 14,245 | -0.02(-0.03%) |
Apr 08, 2005 | 45.83 | 45.83 | 45.21 | 45.21 | 32,935 | -0.83(-1.81%) |
Apr 07, 2005 | 45.86 | 46.09 | 45.55 | 46.04 | 21,169 | +0.23(+0.51%) |
Apr 06, 2005 | 44.98 | 45.81 | 44.98 | 45.81 | 34,654 | +1.07(+2.38%) |
Apr 05, 2005 | 44.43 | 45.01 | 43.84 | 44.74 | 9,202 | +0.49(+1.11%) |
Apr 04, 2005 | 43.66 | 44.29 | 43.34 | 44.26 | 12,748 | +0.33(+0.74%) |