Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 47.78 | 48.49 | 47.00 | 47.38 | 1,030,400 | -0.28(-0.59%) |
Jun 29, 2005 | 49.12 | 49.12 | 47.34 | 47.66 | 1,127,200 | -1.13(-2.32%) |
Jun 28, 2005 | 49.15 | 49.50 | 47.85 | 48.79 | 1,503,200 | +0.36(+0.74%) |
Jun 27, 2005 | 44.15 | 49.60 | 44.05 | 48.43 | 3,525,600 | +3.54(+7.89%) |
Jun 24, 2005 | 45.97 | 46.71 | 44.50 | 44.89 | 1,569,600 | -1.08(-2.35%) |
Jun 23, 2005 | 46.55 | 46.98 | 45.90 | 45.97 | 840,800 | -0.40(-0.86%) |
Jun 22, 2005 | 45.91 | 47.00 | 45.62 | 46.37 | 964,800 | +0.43(+0.94%) |
Jun 21, 2005 | 46.34 | 47.00 | 45.75 | 45.94 | 1,691,600 | -0.81(-1.73%) |
Jun 20, 2005 | 47.62 | 47.99 | 45.25 | 46.75 | 2,418,000 | -1.27(-2.64%) |
Jun 17, 2005 | 48.68 | 49.29 | 47.88 | 48.02 | 1,022,000 | -1.00(-2.04%) |
Jun 16, 2005 | 48.66 | 49.36 | 47.77 | 49.02 | 1,726,000 | +0.16(+0.33%) |
Jun 15, 2005 | 49.94 | 50.50 | 47.50 | 48.86 | 3,634,400 | -0.53(-1.07%) |
Jun 14, 2005 | 51.40 | 51.89 | 48.54 | 49.39 | 7,992,800 | -3.94(-7.39%) |
Jun 13, 2005 | 52.28 | 54.25 | 52.25 | 53.33 | 2,087,200 | +0.78(+1.48%) |
Jun 10, 2005 | 54.70 | 55.00 | 51.42 | 52.55 | 1,643,200 | -2.10(-3.84%) |
Jun 09, 2005 | 55.08 | 55.08 | 53.50 | 54.65 | 849,600 | -0.02(-0.04%) |
Jun 08, 2005 | 54.74 | 55.95 | 53.69 | 54.67 | 1,008,000 | +0.42(+0.77%) |
Jun 07, 2005 | 56.17 | 56.51 | 53.20 | 54.25 | 2,006,400 | -0.75(-1.36%) |
Jun 06, 2005 | 53.42 | 55.13 | 52.52 | 55.00 | 3,015,200 | +3.70(+7.21%) |
Jun 03, 2005 | 50.25 | 54.70 | 49.00 | 51.30 | 6,236,000 | +0.39(+0.77%) |
Jun 02, 2005 | 60.33 | 60.35 | 49.80 | 50.91 | 9,582,400 | -9.43(-15.63%) |
Jun 01, 2005 | 60.51 | 61.50 | 59.11 | 60.34 | 961,200 | +0.21(+0.35%) |
May 31, 2005 | 59.67 | 61.04 | 59.17 | 60.13 | 919,200 | -0.04(-0.07%) |
May 27, 2005 | 59.30 | 60.72 | 58.83 | 60.17 | 804,800 | +1.36(+2.31%) |
May 26, 2005 | 58.83 | 59.50 | 57.84 | 58.81 | 760,000 | +0.94(+1.62%) |
May 25, 2005 | 58.86 | 59.10 | 57.32 | 57.87 | 891,200 | -0.69(-1.18%) |
May 24, 2005 | 58.93 | 59.30 | 57.01 | 58.56 | 966,800 | -0.14(-0.24%) |
May 23, 2005 | 56.95 | 59.26 | 56.65 | 58.70 | 2,272,000 | +2.60(+4.63%) |
May 20, 2005 | 55.03 | 56.15 | 54.40 | 56.10 | 728,000 | +1.07(+1.94%) |
May 19, 2005 | 55.47 | 55.77 | 54.49 | 55.03 | 1,138,800 | +0.55(+1.01%) |
May 18, 2005 | 52.00 | 54.95 | 51.86 | 54.48 | 1,980,400 | +2.62(+5.05%) |
May 17, 2005 | 50.13 | 52.00 | 50.13 | 51.86 | 490,000 | +0.83(+1.63%) |
May 16, 2005 | 49.50 | 51.03 | 49.45 | 51.03 | 422,800 | +1.59(+3.22%) |
May 13, 2005 | 51.64 | 51.64 | 48.69 | 49.44 | 654,400 | -1.46(-2.87%) |
May 12, 2005 | 51.70 | 51.70 | 50.11 | 50.90 | 516,400 | -0.53(-1.03%) |
May 11, 2005 | 50.58 | 51.52 | 49.20 | 51.43 | 594,400 | +1.10(+2.19%) |
May 10, 2005 | 51.54 | 51.87 | 49.83 | 50.33 | 856,000 | -1.21(-2.35%) |
May 09, 2005 | 49.74 | 51.88 | 49.29 | 51.54 | 1,179,200 | +2.03(+4.10%) |
May 06, 2005 | 50.19 | 51.35 | 48.50 | 49.51 | 900,000 | -0.49(-0.98%) |
May 05, 2005 | 49.50 | 50.00 | 48.70 | 50.00 | 776,000 | +1.20(+2.46%) |
May 04, 2005 | 48.68 | 48.90 | 47.43 | 48.80 | 594,800 | +0.60(+1.24%) |
May 03, 2005 | 50.66 | 50.66 | 47.60 | 48.20 | 1,065,600 | -1.60(-3.21%) |
May 02, 2005 | 48.73 | 50.75 | 48.00 | 49.80 | 1,522,000 | +2.22(+4.67%) |
Apr 29, 2005 | 44.06 | 48.46 | 44.06 | 47.58 | 1,372,400 | +3.28(+7.40%) |
Apr 28, 2005 | 49.00 | 49.01 | 43.75 | 44.30 | 2,714,000 | -4.70(-9.59%) |
Apr 27, 2005 | 51.14 | 51.14 | 47.01 | 49.00 | 1,504,400 | -2.32(-4.52%) |
Apr 26, 2005 | 52.90 | 52.95 | 50.50 | 51.32 | 708,800 | -1.62(-3.06%) |
Apr 25, 2005 | 50.48 | 53.00 | 50.48 | 52.94 | 940,800 | +2.63(+5.23%) |
Apr 22, 2005 | 52.94 | 53.00 | 50.00 | 50.31 | 955,600 | -2.23(-4.24%) |
Apr 21, 2005 | 50.00 | 52.90 | 49.81 | 52.54 | 1,325,600 | +2.83(+5.69%) |
Apr 20, 2005 | 50.82 | 51.03 | 49.65 | 49.71 | 704,400 | -0.07(-0.14%) |
Apr 19, 2005 | 48.00 | 50.50 | 47.85 | 49.78 | 692,000 | +1.13(+2.32%) |
Apr 18, 2005 | 48.71 | 49.50 | 46.91 | 48.65 | 792,000 | -0.05(-0.10%) |
Apr 15, 2005 | 50.98 | 51.43 | 48.18 | 48.70 | 1,043,600 | -2.30(-4.51%) |
Apr 14, 2005 | 50.31 | 51.84 | 50.20 | 51.00 | 1,113,200 | +0.79(+1.57%) |
Apr 13, 2005 | 50.68 | 50.68 | 49.05 | 50.21 | 595,600 | +0.18(+0.36%) |
Apr 12, 2005 | 49.75 | 50.50 | 48.26 | 50.03 | 900,400 | +0.36(+0.72%) |
Apr 11, 2005 | 50.15 | 51.25 | 47.52 | 49.67 | 1,503,200 | +0.77(+1.57%) |
Apr 08, 2005 | 48.35 | 50.35 | 48.35 | 48.90 | 1,314,400 | +0.56(+1.16%) |
Apr 07, 2005 | 46.31 | 48.60 | 46.31 | 48.34 | 1,326,000 | +1.93(+4.16%) |
Apr 06, 2005 | 45.00 | 47.25 | 44.97 | 46.41 | 1,233,600 | +1.95(+4.39%) |
Apr 05, 2005 | 42.59 | 45.62 | 42.09 | 44.46 | 990,000 | +1.57(+3.66%) |
Apr 04, 2005 | 44.39 | 44.47 | 40.84 | 42.89 | 1,176,800 | -0.95(-2.17%) |