Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 57.03 | 57.55 | 56.91 | 57.24 | 487,209 | +0.43(+0.76%) |
Jun 29, 2005 | 56.85 | 56.97 | 56.39 | 56.81 | 403,983 | +0.16(+0.28%) |
Jun 28, 2005 | 56.39 | 56.96 | 56.39 | 56.65 | 455,871 | +0.43(+0.77%) |
Jun 27, 2005 | 55.72 | 56.39 | 55.63 | 56.22 | 507,760 | +0.41(+0.73%) |
Jun 24, 2005 | 55.37 | 56.01 | 55.37 | 55.81 | 606,655 | +0.16(+0.28%) |
Jun 23, 2005 | 56.32 | 56.42 | 55.28 | 55.65 | 413,407 | -0.67(-1.19%) |
Jun 22, 2005 | 56.63 | 56.73 | 55.79 | 56.32 | 298,842 | -0.27(-0.48%) |
Jun 21, 2005 | 57.25 | 57.34 | 56.55 | 56.60 | 326,320 | -0.62(-1.08%) |
Jun 20, 2005 | 57.42 | 57.56 | 56.99 | 57.21 | 378,436 | -0.65(-1.13%) |
Jun 17, 2005 | 57.78 | 58.12 | 57.56 | 57.86 | 803,651 | +0.88(+1.55%) |
Jun 16, 2005 | 55.88 | 56.98 | 55.79 | 56.98 | 420,673 | +1.10(+1.97%) |
Jun 15, 2005 | 55.35 | 55.88 | 55.28 | 55.88 | 288,624 | +0.73(+1.33%) |
Jun 14, 2005 | 54.71 | 55.48 | 54.54 | 55.15 | 290,895 | +0.48(+0.89%) |
Jun 13, 2005 | 54.59 | 55.22 | 54.34 | 54.67 | 219,249 | +0.09(+0.16%) |
Jun 10, 2005 | 54.58 | 54.94 | 54.25 | 54.58 | 246,840 | -0.04(-0.08%) |
Jun 09, 2005 | 53.97 | 54.92 | 53.28 | 54.62 | 438,045 | +0.84(+1.56%) |
Jun 08, 2005 | 54.68 | 54.75 | 53.44 | 53.79 | 218,114 | -0.70(-1.29%) |
Jun 07, 2005 | 53.72 | 54.83 | 53.61 | 54.49 | 547,386 | +0.83(+1.54%) |
Jun 06, 2005 | 52.84 | 53.68 | 52.79 | 53.66 | 225,154 | +0.72(+1.36%) |
Jun 03, 2005 | 53.25 | 53.42 | 52.67 | 52.94 | 242,639 | -0.31(-0.58%) |
Jun 02, 2005 | 53.17 | 53.53 | 52.98 | 53.25 | 159,299 | +0.11(+0.22%) |
Jun 01, 2005 | 53.00 | 53.66 | 52.76 | 53.13 | 292,143 | +0.35(+0.67%) |
May 31, 2005 | 53.21 | 53.23 | 52.67 | 52.78 | 275,793 | -0.40(-0.75%) |
May 27, 2005 | 53.10 | 53.28 | 52.85 | 53.18 | 293,165 | +0.26(+0.48%) |
May 26, 2005 | 52.10 | 52.99 | 52.10 | 52.92 | 291,122 | +0.94(+1.81%) |
May 25, 2005 | 52.55 | 52.73 | 51.95 | 51.98 | 390,244 | -0.91(-1.72%) |
May 24, 2005 | 52.39 | 52.98 | 52.29 | 52.89 | 730,189 | +0.33(+0.62%) |
May 23, 2005 | 51.39 | 52.84 | 51.28 | 52.56 | 656,727 | +1.17(+2.28%) |
May 20, 2005 | 51.16 | 51.61 | 50.95 | 51.39 | 346,190 | +0.23(+0.45%) |
May 19, 2005 | 51.12 | 51.30 | 50.93 | 51.16 | 336,766 | -0.10(-0.19%) |
May 18, 2005 | 50.64 | 51.48 | 50.64 | 51.26 | 526,040 | +0.85(+1.68%) |
May 17, 2005 | 49.50 | 50.56 | 49.19 | 50.41 | 554,994 | +0.92(+1.85%) |
May 16, 2005 | 48.40 | 49.56 | 48.38 | 49.50 | 431,573 | +1.18(+2.44%) |
May 13, 2005 | 48.22 | 48.68 | 47.91 | 48.32 | 655,251 | +0.26(+0.53%) |
May 12, 2005 | 49.14 | 49.32 | 47.96 | 48.06 | 490,275 | -1.16(-2.36%) |
May 11, 2005 | 49.46 | 49.46 | 48.72 | 49.22 | 474,038 | -0.24(-0.48%) |
May 10, 2005 | 49.93 | 49.93 | 49.10 | 49.46 | 413,974 | -0.47(-0.93%) |
May 09, 2005 | 49.85 | 49.94 | 49.47 | 49.93 | 261,601 | +0.17(+0.34%) |
May 06, 2005 | 49.37 | 50.05 | 49.29 | 49.76 | 230,036 | +0.49(+1.00%) |
May 05, 2005 | 49.23 | 49.84 | 49.10 | 49.27 | 274,544 | -0.04(-0.07%) |
May 04, 2005 | 48.77 | 49.41 | 48.48 | 49.30 | 365,492 | +0.55(+1.12%) |
May 03, 2005 | 48.85 | 49.35 | 48.63 | 48.76 | 543,299 | -0.02(-0.04%) |
May 02, 2005 | 47.08 | 48.78 | 47.08 | 48.77 | 867,462 | +2.06(+4.41%) |
Apr 29, 2005 | 46.85 | 47.37 | 46.24 | 46.71 | 864,169 | -0.09(-0.19%) |
Apr 28, 2005 | 48.00 | 48.32 | 46.75 | 46.80 | 1,107,603 | +0.40(+0.85%) |
Apr 27, 2005 | 46.79 | 46.79 | 46.12 | 46.41 | 531,490 | -0.37(-0.79%) |
Apr 26, 2005 | 47.30 | 47.65 | 46.78 | 46.78 | 704,074 | -0.52(-1.10%) |
Apr 25, 2005 | 46.90 | 47.83 | 46.90 | 47.30 | 569,981 | +0.55(+1.17%) |
Apr 22, 2005 | 47.25 | 47.25 | 46.42 | 46.75 | 533,534 | -0.50(-1.06%) |
Apr 21, 2005 | 46.94 | 47.47 | 46.94 | 47.25 | 386,724 | +0.53(+1.13%) |
Apr 20, 2005 | 47.43 | 47.59 | 46.70 | 46.72 | 374,575 | -0.80(-1.69%) |
Apr 19, 2005 | 47.43 | 47.74 | 47.15 | 47.52 | 517,525 | -0.04(-0.09%) |
Apr 18, 2005 | 47.60 | 47.93 | 47.34 | 47.57 | 433,503 | +0.18(+0.39%) |
Apr 15, 2005 | 49.09 | 49.12 | 47.38 | 47.38 | 720,538 | -1.71(-3.48%) |
Apr 14, 2005 | 49.63 | 50.18 | 48.85 | 49.09 | 466,998 | -0.54(-1.08%) |
Apr 13, 2005 | 49.98 | 50.17 | 49.58 | 49.63 | 340,853 | -0.45(-0.90%) |
Apr 12, 2005 | 50.29 | 50.47 | 49.59 | 50.08 | 774,811 | -0.40(-0.79%) |
Apr 11, 2005 | 50.49 | 50.83 | 50.14 | 50.47 | 260,806 | +0.05(+0.10%) |
Apr 08, 2005 | 50.52 | 50.79 | 50.22 | 50.42 | 255,696 | -0.09(-0.17%) |
Apr 07, 2005 | 50.31 | 51.00 | 50.04 | 50.51 | 334,722 | +0.10(+0.19%) |
Apr 06, 2005 | 50.55 | 50.77 | 49.72 | 50.41 | 194,838 | -0.01(-0.02%) |
Apr 05, 2005 | 50.36 | 50.46 | 49.89 | 50.42 | 364,129 | +0.19(+0.39%) |
Apr 04, 2005 | 50.62 | 50.62 | 49.95 | 50.23 | 372,418 | -0.33(-0.66%) |