Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 54.24 | 54.35 | 53.97 | 54.19 | 15,621 | -0.05(-0.09%) |
Jun 29, 2005 | 54.27 | 54.32 | 53.67 | 54.24 | 27,388 | +0.14(+0.26%) |
Jun 28, 2005 | 53.97 | 54.17 | 53.67 | 54.10 | 25,866 | +0.92(+1.72%) |
Jun 27, 2005 | 53.14 | 53.54 | 52.84 | 53.19 | 34,184 | +0.43(+0.82%) |
Jun 24, 2005 | 53.75 | 53.75 | 52.65 | 52.75 | 46,762 | -1.24(-2.30%) |
Jun 23, 2005 | 54.18 | 54.27 | 53.70 | 53.99 | 54,370 | -0.19(-0.35%) |
Jun 22, 2005 | 53.96 | 54.61 | 53.96 | 54.18 | 42,299 | +0.26(+0.48%) |
Jun 21, 2005 | 53.27 | 53.97 | 53.27 | 53.92 | 31,141 | +0.66(+1.24%) |
Jun 20, 2005 | 52.74 | 53.36 | 52.64 | 53.26 | 25,257 | +0.77(+1.46%) |
Jun 17, 2005 | 52.99 | 53.00 | 52.41 | 52.50 | 28,605 | +0.58(+1.12%) |
Jun 16, 2005 | 51.76 | 52.09 | 51.53 | 51.91 | 61,775 | -0.32(-0.60%) |
Jun 15, 2005 | 52.00 | 52.40 | 51.78 | 52.23 | 15,317 | +0.22(+0.42%) |
Jun 14, 2005 | 52.24 | 52.30 | 52.01 | 52.01 | 12,578 | -0.23(-0.43%) |
Jun 13, 2005 | 51.76 | 52.25 | 51.66 | 52.24 | 16,838 | +0.47(+0.91%) |
Jun 10, 2005 | 51.64 | 51.81 | 51.61 | 51.77 | 5,984 | +0.20(+0.38%) |
Jun 09, 2005 | 52.25 | 52.25 | 51.47 | 51.57 | 27,590 | -1.37(-2.59%) |
Jun 08, 2005 | 52.94 | 53.22 | 52.53 | 52.94 | 38,749 | +0.73(+1.40%) |
Jun 07, 2005 | 52.05 | 52.45 | 51.77 | 52.21 | 36,010 | +0.31(+0.59%) |
Jun 06, 2005 | 51.71 | 51.90 | 51.56 | 51.90 | 34,793 | +0.57(+1.11%) |
Jun 03, 2005 | 51.16 | 51.51 | 51.08 | 51.33 | 13,694 | +0.46(+0.91%) |
Jun 02, 2005 | 50.75 | 50.97 | 50.67 | 50.87 | 15,621 | -0.10(-0.19%) |
Jun 01, 2005 | 50.28 | 51.13 | 50.23 | 50.97 | 44,936 | +0.69(+1.37%) |
May 31, 2005 | 50.62 | 50.67 | 50.08 | 50.28 | 41,487 | +0.02(+0.04%) |
May 27, 2005 | 50.18 | 50.27 | 49.92 | 50.26 | 30,938 | +0.93(+1.88%) |
May 26, 2005 | 49.29 | 49.59 | 49.05 | 49.33 | 24,040 | -0.11(-0.22%) |
May 25, 2005 | 49.78 | 49.78 | 48.95 | 49.44 | 35,604 | -0.57(-1.14%) |
May 24, 2005 | 50.03 | 50.43 | 49.69 | 50.01 | 33,170 | -0.30(-0.59%) |
May 23, 2005 | 49.93 | 50.60 | 49.93 | 50.31 | 29,112 | +0.52(+1.05%) |
May 20, 2005 | 50.43 | 50.43 | 49.63 | 49.78 | 27,388 | -0.46(-0.92%) |
May 19, 2005 | 50.47 | 50.71 | 49.48 | 50.25 | 55,993 | -0.13(-0.25%) |
May 18, 2005 | 49.98 | 51.07 | 49.89 | 50.38 | 115,638 | -0.05(-0.10%) |
May 17, 2005 | 50.03 | 50.43 | 49.40 | 50.43 | 60,355 | +0.15(+0.29%) |
May 16, 2005 | 50.87 | 50.87 | 49.79 | 50.28 | 14,505 | +0.25(+0.49%) |
May 13, 2005 | 50.84 | 51.02 | 49.66 | 50.03 | 64,818 | -0.56(-1.11%) |
May 12, 2005 | 52.05 | 52.05 | 50.52 | 50.59 | 43,313 | -2.01(-3.82%) |
May 11, 2005 | 52.61 | 52.74 | 52.30 | 52.60 | 25,156 | +0.24(+0.45%) |
May 10, 2005 | 53.28 | 53.28 | 51.83 | 52.37 | 24,243 | -1.06(-1.99%) |
May 09, 2005 | 53.88 | 53.98 | 53.33 | 53.43 | 42,908 | -0.47(-0.88%) |
May 06, 2005 | 53.53 | 53.96 | 53.53 | 53.91 | 50,312 | +0.41(+0.77%) |
May 05, 2005 | 54.12 | 54.61 | 53.41 | 53.49 | 90,380 | -1.79(-3.25%) |
May 04, 2005 | 54.72 | 55.38 | 54.72 | 55.29 | 72,122 | +0.61(+1.12%) |
May 03, 2005 | 54.30 | 54.95 | 54.30 | 54.67 | 17,852 | +0.56(+1.04%) |
May 02, 2005 | 53.53 | 54.41 | 53.53 | 54.11 | 76,889 | +0.28(+0.51%) |
Apr 29, 2005 | 53.43 | 53.92 | 53.43 | 53.84 | 27,895 | -0.18(-0.33%) |
Apr 28, 2005 | 54.47 | 54.55 | 53.91 | 54.01 | 54,877 | -0.61(-1.12%) |
Apr 27, 2005 | 55.21 | 55.37 | 54.42 | 54.62 | 85,511 | -0.58(-1.05%) |
Apr 26, 2005 | 55.89 | 55.95 | 55.21 | 55.21 | 23,127 | -0.51(-0.92%) |
Apr 25, 2005 | 55.40 | 55.74 | 55.31 | 55.72 | 16,432 | +0.48(+0.87%) |
Apr 22, 2005 | 55.74 | 56.09 | 55.11 | 55.24 | 52,950 | -0.33(-0.59%) |
Apr 21, 2005 | 54.65 | 55.60 | 54.65 | 55.56 | 46,052 | +0.71(+1.29%) |
Apr 20, 2005 | 55.68 | 55.68 | 54.85 | 54.85 | 39,053 | -1.07(-1.92%) |
Apr 19, 2005 | 55.15 | 55.93 | 55.06 | 55.93 | 26,576 | +1.03(+1.87%) |
Apr 18, 2005 | 54.71 | 55.12 | 54.43 | 54.90 | 27,083 | -0.06(-0.11%) |
Apr 15, 2005 | 56.49 | 56.66 | 54.63 | 54.96 | 142,215 | -2.36(-4.11%) |
Apr 14, 2005 | 57.91 | 58.17 | 57.06 | 57.32 | 107,625 | -0.41(-0.72%) |
Apr 13, 2005 | 58.66 | 58.66 | 57.48 | 57.73 | 121,116 | -0.83(-1.41%) |
Apr 12, 2005 | 58.63 | 58.66 | 57.92 | 58.56 | 27,895 | -0.04(-0.07%) |
Apr 11, 2005 | 58.80 | 59.10 | 58.34 | 58.60 | 25,156 | -0.44(-0.75%) |
Apr 08, 2005 | 60.23 | 60.23 | 58.96 | 59.04 | 45,646 | -1.19(-1.98%) |
Apr 07, 2005 | 58.36 | 60.56 | 58.36 | 60.23 | 114,421 | +2.32(+4.00%) |
Apr 06, 2005 | 57.52 | 57.95 | 57.38 | 57.92 | 32,561 | +0.39(+0.69%) |
Apr 05, 2005 | 57.87 | 58.02 | 57.38 | 57.52 | 33,778 | +0.05(+0.09%) |
Apr 04, 2005 | 58.16 | 58.16 | 57.25 | 57.47 | 31,749 | -0.49(-0.85%) |