Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.03 | 36.26 | 35.95 | 36.03 | 335,936 | +0.11(+0.30%) |
Jun 29, 2005 | 36.22 | 36.51 | 35.88 | 35.92 | 329,858 | -0.34(-0.93%) |
Jun 28, 2005 | 35.54 | 36.26 | 35.54 | 36.26 | 228,651 | +0.78(+2.20%) |
Jun 27, 2005 | 35.53 | 35.96 | 35.34 | 35.48 | 468,143 | -0.07(-0.19%) |
Jun 24, 2005 | 36.33 | 36.42 | 35.44 | 35.55 | 463,888 | -0.82(-2.25%) |
Jun 23, 2005 | 36.89 | 36.92 | 36.35 | 36.36 | 299,668 | -0.56(-1.52%) |
Jun 22, 2005 | 37.00 | 37.07 | 36.69 | 36.93 | 188,331 | -0.04(-0.11%) |
Jun 21, 2005 | 37.09 | 37.26 | 36.85 | 36.97 | 229,563 | -0.20(-0.53%) |
Jun 20, 2005 | 37.26 | 37.31 | 37.02 | 37.16 | 419,211 | -0.03(-0.08%) |
Jun 17, 2005 | 37.07 | 37.31 | 37.02 | 37.19 | 595,182 | +0.20(+0.53%) |
Jun 16, 2005 | 36.47 | 37.06 | 36.33 | 37.00 | 695,072 | +0.77(+2.13%) |
Jun 15, 2005 | 35.73 | 36.28 | 35.73 | 36.23 | 476,450 | +0.52(+1.47%) |
Jun 14, 2005 | 35.14 | 36.03 | 35.07 | 35.70 | 661,438 | +0.68(+1.94%) |
Jun 13, 2005 | 34.50 | 35.39 | 34.45 | 35.02 | 673,899 | +0.50(+1.46%) |
Jun 10, 2005 | 35.04 | 35.18 | 34.39 | 34.52 | 300,782 | -0.61(-1.74%) |
Jun 09, 2005 | 34.91 | 35.14 | 34.75 | 35.13 | 221,863 | +0.29(+0.82%) |
Jun 08, 2005 | 35.14 | 35.18 | 34.79 | 34.84 | 252,357 | -0.13(-0.37%) |
Jun 07, 2005 | 34.86 | 35.42 | 34.86 | 34.97 | 1,152,274 | +0.18(+0.51%) |
Jun 06, 2005 | 34.33 | 35.03 | 34.33 | 34.80 | 310,710 | +0.46(+1.35%) |
Jun 03, 2005 | 33.88 | 34.51 | 33.80 | 34.33 | 303,720 | +0.28(+0.81%) |
Jun 02, 2005 | 33.96 | 34.30 | 33.90 | 34.05 | 198,259 | -0.01(-0.03%) |
Jun 01, 2005 | 33.81 | 34.42 | 33.71 | 34.06 | 508,463 | +0.26(+0.76%) |
May 31, 2005 | 34.45 | 34.57 | 33.81 | 33.81 | 763,151 | -0.69(-2.00%) |
May 27, 2005 | 34.61 | 34.69 | 34.45 | 34.50 | 247,089 | -0.15(-0.43%) |
May 26, 2005 | 34.51 | 34.80 | 34.51 | 34.65 | 191,269 | +0.30(+0.86%) |
May 25, 2005 | 34.55 | 34.59 | 34.20 | 34.35 | 260,259 | -0.33(-0.94%) |
May 24, 2005 | 34.39 | 34.80 | 34.36 | 34.68 | 584,545 | +0.23(+0.66%) |
May 23, 2005 | 34.33 | 34.57 | 34.25 | 34.45 | 368,861 | +0.20(+0.58%) |
May 20, 2005 | 34.25 | 34.40 | 34.03 | 34.25 | 181,543 | -0.03(-0.09%) |
May 19, 2005 | 33.99 | 34.28 | 33.85 | 34.28 | 254,991 | +0.23(+0.67%) |
May 18, 2005 | 33.60 | 34.10 | 33.47 | 34.05 | 345,054 | +0.44(+1.32%) |
May 17, 2005 | 33.46 | 33.61 | 33.43 | 33.61 | 252,864 | +0.15(+0.44%) |
May 16, 2005 | 33.51 | 33.62 | 33.34 | 33.46 | 551,823 | -0.02(-0.06%) |
May 13, 2005 | 33.56 | 33.76 | 33.37 | 33.48 | 512,718 | -0.17(-0.50%) |
May 12, 2005 | 33.90 | 33.93 | 33.40 | 33.65 | 277,177 | -0.28(-0.81%) |
May 11, 2005 | 33.71 | 34.04 | 33.42 | 33.93 | 546,150 | +0.29(+0.85%) |
May 10, 2005 | 33.41 | 33.79 | 33.29 | 33.64 | 515,757 | +0.21(+0.62%) |
May 09, 2005 | 33.41 | 33.50 | 33.18 | 33.43 | 144,971 | -0.10(-0.29%) |
May 06, 2005 | 33.66 | 33.66 | 33.33 | 33.53 | 239,187 | -0.09(-0.26%) |
May 05, 2005 | 33.66 | 33.79 | 33.39 | 33.62 | 291,766 | -0.10(-0.29%) |
May 04, 2005 | 32.80 | 33.81 | 32.67 | 33.72 | 731,745 | +0.92(+2.80%) |
May 03, 2005 | 32.57 | 32.99 | 32.48 | 32.80 | 374,939 | +0.05(+0.15%) |
May 02, 2005 | 32.59 | 32.80 | 32.15 | 32.75 | 585,153 | +0.30(+0.91%) |
Apr 29, 2005 | 32.43 | 32.71 | 32.17 | 32.46 | 388,312 | +0.28(+0.86%) |
Apr 28, 2005 | 31.85 | 32.78 | 31.84 | 32.18 | 638,542 | -0.64(-1.95%) |
Apr 27, 2005 | 32.48 | 33.04 | 32.13 | 32.82 | 554,153 | +0.20(+0.61%) |
Apr 26, 2005 | 33.06 | 33.06 | 32.35 | 32.62 | 357,717 | -0.55(-1.67%) |
Apr 25, 2005 | 33.30 | 33.31 | 32.99 | 33.18 | 307,772 | -0.16(-0.47%) |
Apr 22, 2005 | 33.56 | 33.71 | 33.17 | 33.33 | 240,909 | -0.23(-0.68%) |
Apr 21, 2005 | 33.51 | 33.84 | 33.36 | 33.56 | 364,201 | +0.20(+0.59%) |
Apr 20, 2005 | 33.58 | 33.70 | 33.19 | 33.36 | 419,616 | -0.22(-0.65%) |
Apr 19, 2005 | 33.41 | 33.61 | 33.31 | 33.58 | 258,233 | +0.11(+0.32%) |
Apr 18, 2005 | 33.02 | 33.57 | 33.01 | 33.47 | 1,020,067 | +0.26(+0.77%) |
Apr 15, 2005 | 33.23 | 33.49 | 33.01 | 33.22 | 463,989 | +0.05(+0.15%) |
Apr 14, 2005 | 33.38 | 33.54 | 33.04 | 33.17 | 276,570 | -0.22(-0.65%) |
Apr 13, 2005 | 33.76 | 33.91 | 33.33 | 33.38 | 207,073 | -0.50(-1.49%) |
Apr 12, 2005 | 33.05 | 33.94 | 33.05 | 33.89 | 318,410 | +0.73(+2.20%) |
Apr 11, 2005 | 33.55 | 33.56 | 33.12 | 33.16 | 435,623 | -0.45(-1.35%) |
Apr 08, 2005 | 33.77 | 33.86 | 33.49 | 33.61 | 315,371 | -0.31(-0.90%) |
Apr 07, 2005 | 33.95 | 34.12 | 33.56 | 33.92 | 396,011 | -0.13(-0.38%) |
Apr 06, 2005 | 34.05 | 34.53 | 34.02 | 34.04 | 462,672 | +0.06(+0.17%) |
Apr 05, 2005 | 34.04 | 34.30 | 33.90 | 33.99 | 310,305 | -0.07(-0.20%) |
Apr 04, 2005 | 33.64 | 34.05 | 33.61 | 34.05 | 334,518 | +0.38(+1.11%) |