Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 40.44 | 41.32 | 40.22 | 40.38 | 3,206,217 | -0.05(-0.12%) |
Jun 29, 2005 | 40.36 | 40.88 | 39.85 | 40.43 | 2,938,099 | +0.07(+0.17%) |
Jun 28, 2005 | 41.66 | 41.66 | 40.33 | 40.36 | 4,272,130 | -1.30(-3.12%) |
Jun 27, 2005 | 41.23 | 42.07 | 41.23 | 41.66 | 3,251,969 | +0.63(+1.52%) |
Jun 24, 2005 | 41.63 | 41.81 | 40.94 | 41.04 | 2,356,910 | -0.26(-0.62%) |
Jun 23, 2005 | 41.30 | 42.34 | 41.17 | 41.29 | 3,071,838 | +0.07(+0.18%) |
Jun 22, 2005 | 41.21 | 41.56 | 40.76 | 41.22 | 4,495,934 | +0.14(+0.35%) |
Jun 21, 2005 | 42.19 | 42.38 | 41.04 | 41.08 | 5,228,140 | -1.41(-3.31%) |
Jun 20, 2005 | 41.88 | 42.50 | 41.82 | 42.48 | 6,170,712 | +0.83(+2.00%) |
Jun 17, 2005 | 41.10 | 41.66 | 40.75 | 41.65 | 6,093,924 | +1.06(+2.60%) |
Jun 16, 2005 | 40.31 | 40.61 | 40.13 | 40.59 | 2,743,249 | +0.51(+1.28%) |
Jun 15, 2005 | 40.07 | 40.29 | 39.83 | 40.08 | 3,971,537 | +0.41(+1.02%) |
Jun 14, 2005 | 39.19 | 39.76 | 38.86 | 39.67 | 3,368,911 | +0.37(+0.94%) |
Jun 13, 2005 | 38.69 | 39.34 | 38.48 | 39.31 | 2,427,299 | +0.34(+0.87%) |
Jun 10, 2005 | 38.71 | 39.07 | 38.49 | 38.97 | 2,977,932 | +0.09(+0.24%) |
Jun 09, 2005 | 37.94 | 38.92 | 37.73 | 38.87 | 4,390,351 | +1.08(+2.86%) |
Jun 08, 2005 | 37.51 | 38.61 | 37.50 | 37.79 | 4,734,137 | +0.27(+0.73%) |
Jun 07, 2005 | 37.94 | 38.31 | 37.45 | 37.52 | 3,686,941 | -0.42(-1.10%) |
Jun 06, 2005 | 37.71 | 38.01 | 37.51 | 37.94 | 2,952,176 | +0.41(+1.10%) |
Jun 03, 2005 | 37.35 | 37.86 | 37.26 | 37.52 | 2,481,530 | +0.39(+1.06%) |
Jun 02, 2005 | 37.42 | 37.60 | 36.89 | 37.13 | 3,039,203 | -0.29(-0.77%) |
Jun 01, 2005 | 37.19 | 37.66 | 36.99 | 37.42 | 3,312,120 | +0.69(+1.87%) |
May 31, 2005 | 36.57 | 36.79 | 36.27 | 36.73 | 4,036,486 | -0.22(-0.59%) |
May 27, 2005 | 36.31 | 37.00 | 36.22 | 36.95 | 2,718,613 | +0.81(+2.23%) |
May 26, 2005 | 36.13 | 36.21 | 35.75 | 36.14 | 2,792,522 | +0.31(+0.85%) |
May 25, 2005 | 35.69 | 36.09 | 35.14 | 35.84 | 4,074,880 | +0.26(+0.74%) |
May 24, 2005 | 34.85 | 35.60 | 34.76 | 35.57 | 4,121,913 | +0.66(+1.90%) |
May 23, 2005 | 34.39 | 35.12 | 34.34 | 34.91 | 4,389,391 | +0.52(+1.51%) |
May 20, 2005 | 34.51 | 34.76 | 34.23 | 34.39 | 3,505,530 | -0.05(-0.15%) |
May 19, 2005 | 33.77 | 34.51 | 33.71 | 34.44 | 2,974,093 | +0.68(+2.02%) |
May 18, 2005 | 34.41 | 34.69 | 33.51 | 33.76 | 4,093,277 | -0.34(-0.99%) |
May 17, 2005 | 33.29 | 34.15 | 33.13 | 34.10 | 4,270,690 | +0.77(+2.31%) |
May 16, 2005 | 33.01 | 33.37 | 32.21 | 33.33 | 4,863,397 | +0.32(+0.98%) |
May 13, 2005 | 33.56 | 33.77 | 32.71 | 33.01 | 6,387,798 | -0.54(-1.62%) |
May 12, 2005 | 36.29 | 36.29 | 33.40 | 33.55 | 6,740,862 | -2.03(-5.71%) |
May 11, 2005 | 35.06 | 35.58 | 35.02 | 35.58 | 4,244,454 | +0.53(+1.50%) |
May 10, 2005 | 35.79 | 35.80 | 34.92 | 35.06 | 2,891,546 | -0.81(-2.25%) |
May 09, 2005 | 35.61 | 35.86 | 35.37 | 35.86 | 2,642,785 | +0.48(+1.34%) |
May 06, 2005 | 35.78 | 35.91 | 35.33 | 35.39 | 4,662,468 | -0.07(-0.21%) |
May 05, 2005 | 35.29 | 35.69 | 35.08 | 35.46 | 5,084,162 | +0.52(+1.48%) |
May 04, 2005 | 34.44 | 34.94 | 33.89 | 34.94 | 7,983,227 | +0.17(+0.49%) |
May 03, 2005 | 35.68 | 35.69 | 34.64 | 34.77 | 5,373,717 | -0.98(-2.73%) |
May 02, 2005 | 35.01 | 35.81 | 34.69 | 35.75 | 4,559,444 | +0.56(+1.60%) |
Apr 29, 2005 | 35.67 | 35.92 | 34.89 | 35.19 | 4,577,042 | -0.21(-0.58%) |
Apr 28, 2005 | 35.16 | 35.49 | 34.82 | 35.39 | 5,330,843 | -0.69(-1.91%) |
Apr 27, 2005 | 36.57 | 36.86 | 35.69 | 36.08 | 4,517,531 | -0.78(-2.10%) |
Apr 26, 2005 | 37.51 | 37.56 | 36.85 | 36.86 | 2,878,268 | -0.65(-1.73%) |
Apr 25, 2005 | 37.51 | 37.58 | 37.01 | 37.51 | 3,495,291 | +0.69(+1.87%) |
Apr 22, 2005 | 36.96 | 37.19 | 36.39 | 36.82 | 4,059,523 | -0.14(-0.37%) |
Apr 21, 2005 | 35.97 | 36.99 | 35.87 | 36.96 | 4,079,680 | +1.14(+3.19%) |
Apr 20, 2005 | 36.76 | 37.32 | 35.73 | 35.81 | 4,386,192 | -0.84(-2.29%) |
Apr 19, 2005 | 36.57 | 36.91 | 36.38 | 36.65 | 4,963,221 | +0.79(+2.20%) |
Apr 18, 2005 | 34.76 | 35.88 | 34.42 | 35.86 | 4,805,326 | +1.13(+3.24%) |
Apr 15, 2005 | 36.41 | 36.51 | 34.44 | 34.74 | 5,647,914 | -1.67(-4.58%) |
Apr 14, 2005 | 36.57 | 37.01 | 36.26 | 36.41 | 5,276,292 | +0.36(+1.01%) |
Apr 13, 2005 | 36.94 | 37.07 | 35.88 | 36.04 | 5,599,601 | -1.10(-2.96%) |
Apr 12, 2005 | 37.84 | 38.31 | 37.04 | 37.14 | 5,646,154 | -0.90(-2.37%) |
Apr 11, 2005 | 37.51 | 38.12 | 37.34 | 38.04 | 4,208,620 | +0.19(+0.50%) |
Apr 08, 2005 | 38.81 | 38.97 | 37.81 | 37.86 | 4,199,821 | -0.96(-2.46%) |
Apr 07, 2005 | 40.01 | 40.24 | 38.41 | 38.81 | 4,498,174 | -0.79(-1.99%) |
Apr 06, 2005 | 38.92 | 39.82 | 38.84 | 39.60 | 3,602,954 | +0.51(+1.31%) |
Apr 05, 2005 | 39.43 | 39.67 | 38.82 | 39.09 | 4,150,868 | -0.50(-1.26%) |
Apr 04, 2005 | 39.88 | 40.56 | 39.08 | 39.59 | 5,798,290 | +0.37(+0.94%) |