Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 50.26 | 52.09 | 50.10 | 51.43 | 22,133,698 | +3.37(+7.02%) |
Jun 29, 2005 | 48.66 | 48.80 | 47.85 | 48.06 | 4,126,856 | -0.61(-1.25%) |
Jun 28, 2005 | 48.39 | 48.66 | 47.74 | 48.66 | 5,052,505 | +0.54(+1.12%) |
Jun 27, 2005 | 47.03 | 48.16 | 46.52 | 48.13 | 8,765,624 | +0.91(+1.93%) |
Jun 24, 2005 | 48.00 | 48.24 | 47.14 | 47.21 | 5,687,742 | -0.99(-2.05%) |
Jun 23, 2005 | 49.20 | 49.24 | 48.15 | 48.20 | 3,714,017 | -0.99(-2.01%) |
Jun 22, 2005 | 48.62 | 49.38 | 48.47 | 49.19 | 4,489,262 | +0.27(+0.56%) |
Jun 21, 2005 | 49.40 | 49.41 | 48.85 | 48.92 | 5,185,841 | -0.69(-1.40%) |
Jun 20, 2005 | 49.79 | 49.95 | 49.54 | 49.61 | 3,839,011 | -0.74(-1.47%) |
Jun 17, 2005 | 49.99 | 50.48 | 49.64 | 50.35 | 5,815,431 | +0.72(+1.46%) |
Jun 16, 2005 | 50.07 | 50.07 | 49.60 | 49.63 | 3,626,238 | -0.56(-1.12%) |
Jun 15, 2005 | 49.40 | 50.19 | 49.26 | 50.19 | 5,062,387 | +1.15(+2.35%) |
Jun 14, 2005 | 50.40 | 50.49 | 48.98 | 49.04 | 7,884,506 | -1.32(-2.63%) |
Jun 13, 2005 | 50.69 | 50.92 | 49.81 | 50.36 | 7,029,182 | -0.02(-0.03%) |
Jun 10, 2005 | 50.69 | 50.70 | 49.96 | 50.38 | 4,096,699 | -0.36(-0.71%) |
Jun 09, 2005 | 50.25 | 50.80 | 49.90 | 50.74 | 4,442,036 | +0.50(+0.99%) |
Jun 08, 2005 | 50.70 | 51.00 | 50.06 | 50.24 | 5,378,337 | -0.63(-1.24%) |
Jun 07, 2005 | 51.10 | 51.50 | 50.87 | 50.87 | 7,712,799 | -0.21(-0.41%) |
Jun 06, 2005 | 50.56 | 51.24 | 50.37 | 51.08 | 5,203,807 | +0.69(+1.38%) |
Jun 03, 2005 | 50.00 | 50.64 | 49.95 | 50.39 | 5,809,399 | +0.22(+0.43%) |
Jun 02, 2005 | 49.72 | 50.26 | 49.49 | 50.17 | 3,423,091 | +0.45(+0.91%) |
Jun 01, 2005 | 49.83 | 49.91 | 49.36 | 49.72 | 4,637,612 | -0.08(-0.16%) |
May 31, 2005 | 49.10 | 50.03 | 49.02 | 49.79 | 5,442,759 | +0.69(+1.40%) |
May 27, 2005 | 49.09 | 49.40 | 48.95 | 49.11 | 3,325,688 | +0.02(+0.05%) |
May 26, 2005 | 48.35 | 49.09 | 48.27 | 49.08 | 3,848,507 | +1.20(+2.51%) |
May 25, 2005 | 48.10 | 48.16 | 47.63 | 47.88 | 3,980,174 | -0.62(-1.29%) |
May 24, 2005 | 47.85 | 48.77 | 47.70 | 48.51 | 4,692,794 | +0.48(+0.99%) |
May 23, 2005 | 48.27 | 48.41 | 47.95 | 48.03 | 4,103,628 | -0.20(-0.42%) |
May 20, 2005 | 48.12 | 48.50 | 47.93 | 48.23 | 4,769,921 | +0.43(+0.90%) |
May 19, 2005 | 48.35 | 48.52 | 47.52 | 47.81 | 4,532,253 | -0.26(-0.55%) |
May 18, 2005 | 47.67 | 48.71 | 47.67 | 48.07 | 5,906,802 | +0.61(+1.28%) |
May 17, 2005 | 47.14 | 47.51 | 46.93 | 47.46 | 4,414,959 | +0.39(+0.83%) |
May 16, 2005 | 46.52 | 47.14 | 46.39 | 47.07 | 2,880,124 | +0.71(+1.53%) |
May 13, 2005 | 47.45 | 47.45 | 45.68 | 46.36 | 5,364,862 | -0.77(-1.64%) |
May 12, 2005 | 47.17 | 47.73 | 46.96 | 47.14 | 6,881,730 | +0.07(+0.15%) |
May 11, 2005 | 47.57 | 47.83 | 46.37 | 47.07 | 7,174,837 | -0.50(-1.05%) |
May 10, 2005 | 47.19 | 48.70 | 47.14 | 47.56 | 11,723,517 | +0.37(+0.79%) |
May 09, 2005 | 47.34 | 47.50 | 46.88 | 47.19 | 4,968,064 | -0.35(-0.74%) |
May 06, 2005 | 46.89 | 47.73 | 46.86 | 47.54 | 4,208,218 | +0.99(+2.13%) |
May 05, 2005 | 46.83 | 47.05 | 46.43 | 46.55 | 4,034,715 | -0.42(-0.90%) |
May 04, 2005 | 46.56 | 47.13 | 46.47 | 46.97 | 4,218,869 | +0.32(+0.68%) |
May 03, 2005 | 46.48 | 47.07 | 46.15 | 46.65 | 5,735,609 | +0.38(+0.83%) |
May 02, 2005 | 46.38 | 46.66 | 45.90 | 46.27 | 5,475,611 | -0.11(-0.24%) |
Apr 29, 2005 | 46.00 | 46.44 | 45.40 | 46.38 | 4,746,437 | +0.62(+1.36%) |
Apr 28, 2005 | 46.75 | 46.75 | 45.67 | 45.76 | 6,132,664 | -0.73(-1.58%) |
Apr 27, 2005 | 45.58 | 46.83 | 45.39 | 46.49 | 9,506,734 | +0.51(+1.12%) |
Apr 26, 2005 | 46.64 | 46.75 | 45.31 | 45.98 | 6,510,598 | -0.45(-0.97%) |
Apr 25, 2005 | 45.82 | 46.57 | 45.82 | 46.43 | 4,481,691 | +1.32(+2.94%) |
Apr 22, 2005 | 45.62 | 45.85 | 44.60 | 45.10 | 3,914,982 | -0.94(-2.03%) |
Apr 21, 2005 | 45.08 | 46.04 | 44.98 | 46.04 | 4,305,364 | +1.44(+3.23%) |
Apr 20, 2005 | 45.27 | 45.48 | 44.60 | 44.60 | 5,057,382 | -0.67(-1.48%) |
Apr 19, 2005 | 44.36 | 45.48 | 44.12 | 45.27 | 4,581,403 | +0.91(+2.06%) |
Apr 18, 2005 | 44.14 | 44.67 | 43.81 | 44.35 | 4,488,620 | -0.06(-0.14%) |
Apr 15, 2005 | 45.23 | 45.58 | 44.42 | 44.42 | 4,285,730 | -0.90(-1.99%) |
Apr 14, 2005 | 46.01 | 46.22 | 45.30 | 45.32 | 4,786,733 | -0.40(-0.87%) |
Apr 13, 2005 | 45.70 | 46.01 | 45.55 | 45.72 | 4,909,673 | +0.17(+0.38%) |
Apr 12, 2005 | 46.29 | 46.40 | 45.00 | 45.55 | 8,710,442 | -0.74(-1.60%) |
Apr 11, 2005 | 45.78 | 46.61 | 45.78 | 46.29 | 5,478,820 | +0.62(+1.37%) |
Apr 08, 2005 | 45.98 | 45.98 | 45.52 | 45.66 | 3,243,428 | -0.32(-0.69%) |
Apr 07, 2005 | 45.55 | 46.08 | 45.43 | 45.98 | 4,481,177 | +0.45(+0.99%) |
Apr 06, 2005 | 45.76 | 45.80 | 45.47 | 45.53 | 3,330,950 | +0.08(+0.17%) |
Apr 05, 2005 | 45.45 | 46.33 | 45.23 | 45.45 | 5,665,669 | +0.00(+0.00%) |
Apr 04, 2005 | 45.66 | 45.76 | 45.20 | 45.45 | 3,799,998 | -0.35(-0.77%) |