Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 41.00 | 41.70 | 40.75 | 41.00 | 22,767 | -0.35(-0.85%) |
Jun 29, 2005 | 41.35 | 41.50 | 40.95 | 41.35 | 35,520 | +0.00(+0.00%) |
Jun 28, 2005 | 41.35 | 41.50 | 40.95 | 41.35 | 35,520 | +1.10(+2.73%) |
Jun 27, 2005 | 40.25 | 42.20 | 40.00 | 40.25 | 30,810 | +0.00(+0.00%) |
Jun 24, 2005 | 40.25 | 42.20 | 40.00 | 40.25 | 30,810 | -0.95(-2.31%) |
Jun 23, 2005 | 41.20 | 41.55 | 41.10 | 41.20 | 19,750 | -0.20(-0.48%) |
Jun 22, 2005 | 41.40 | 42.00 | 41.05 | 41.40 | 48,286 | +0.00(+0.00%) |
Jun 21, 2005 | 41.40 | 42.00 | 41.05 | 41.40 | 48,286 | -0.50(-1.19%) |
Jun 20, 2005 | 41.90 | 41.90 | 40.50 | 41.90 | 41,692 | +0.62(+1.51%) |
Jun 17, 2005 | 41.28 | 41.65 | 40.50 | 41.28 | 38,199 | +0.00(+0.00%) |
Jun 16, 2005 | 41.28 | 41.65 | 40.50 | 41.28 | 38,199 | +0.93(+2.30%) |
Jun 15, 2005 | 40.35 | 41.15 | 40.00 | 40.35 | 36,786 | -0.35(-0.86%) |
Jun 14, 2005 | 40.70 | 40.70 | 40.20 | 40.70 | 46,085 | +0.00(+0.00%) |
Jun 13, 2005 | 40.70 | 40.70 | 40.20 | 40.70 | 46,085 | +0.45(+1.12%) |
Jun 10, 2005 | 40.25 | 40.67 | 39.25 | 40.25 | 32,867 | +0.20(+0.50%) |
Jun 09, 2005 | 40.05 | 40.35 | 39.55 | 40.05 | 37,633 | +0.10(+0.25%) |
Jun 08, 2005 | 39.95 | 40.75 | 39.95 | 39.95 | 43,731 | +0.00(+0.00%) |
Jun 07, 2005 | 39.95 | 40.75 | 39.95 | 39.95 | 43,731 | -0.35(-0.87%) |
Jun 06, 2005 | 40.30 | 40.40 | 39.75 | 40.30 | 38,887 | +0.00(+0.00%) |
Jun 03, 2005 | 40.30 | 40.40 | 38.80 | 40.30 | 178,981 | +0.00(+0.00%) |
Jun 02, 2005 | 40.30 | 40.40 | 38.80 | 40.30 | 178,981 | +1.25(+3.20%) |
Jun 01, 2005 | 39.05 | 39.10 | 37.60 | 39.05 | 55,744 | +1.15(+3.03%) |
May 31, 2005 | 37.90 | 38.80 | 37.90 | 37.90 | 18,547 | -0.65(-1.69%) |
May 27, 2005 | 38.55 | 38.89 | 38.45 | 38.55 | 34,476 | -0.15(-0.39%) |
May 26, 2005 | 38.70 | 38.75 | 37.70 | 38.70 | 37,089 | +0.00(+0.00%) |
May 25, 2005 | 38.70 | 38.75 | 37.70 | 38.70 | 37,089 | +0.75(+1.98%) |
May 24, 2005 | 37.95 | 37.95 | 37.95 | 37.95 | 0 | -0.05(-0.13%) |
May 23, 2005 | 38.00 | 38.00 | 36.95 | 38.00 | 39,112 | +1.20(+3.26%) |
May 20, 2005 | 36.80 | 37.00 | 36.30 | 36.80 | 53,382 | +0.00(+0.00%) |
May 19, 2005 | 36.80 | 37.00 | 36.30 | 36.80 | 53,382 | +1.20(+3.37%) |
May 17, 2005 | 35.60 | 35.90 | 35.40 | 35.60 | 28,210 | +0.00(+0.00%) |
May 16, 2005 | 35.60 | 35.90 | 35.40 | 35.60 | 28,210 | -0.45(-1.25%) |
May 13, 2005 | 36.05 | 36.30 | 35.85 | 36.05 | 16,963 | -0.20(-0.55%) |
May 12, 2005 | 36.25 | 36.85 | 36.10 | 36.25 | 31,817 | +0.00(+0.00%) |
May 11, 2005 | 36.25 | 36.85 | 36.10 | 36.25 | 31,817 | -0.85(-2.29%) |
May 10, 2005 | 37.10 | 37.30 | 36.60 | 37.10 | 57,499 | +0.00(+0.00%) |
May 09, 2005 | 37.10 | 37.30 | 36.60 | 37.10 | 57,499 | +0.65(+1.78%) |
May 06, 2005 | 36.45 | 37.10 | 36.25 | 36.45 | 25,571 | +0.00(+0.00%) |
May 05, 2005 | 36.45 | 37.10 | 36.25 | 36.45 | 25,571 | +0.45(+1.25%) |
May 04, 2005 | 36.00 | 37.40 | 36.00 | 36.00 | 56,091 | +0.00(+0.00%) |
May 03, 2005 | 36.00 | 37.40 | 36.00 | 36.00 | 56,091 | -1.00(-2.70%) |
May 02, 2005 | 37.00 | 37.15 | 35.50 | 37.00 | 47,421 | +0.00(+0.00%) |
Apr 29, 2005 | 37.00 | 37.15 | 35.50 | 37.00 | 47,421 | +1.50(+4.23%) |
Apr 28, 2005 | 35.50 | 35.90 | 35.05 | 35.50 | 43,630 | -0.25(-0.70%) |
Apr 27, 2005 | 35.75 | 35.95 | 34.70 | 35.75 | 29,355 | +0.45(+1.27%) |
Apr 26, 2005 | 35.30 | 35.40 | 34.47 | 35.30 | 14,726 | +0.40(+1.15%) |
Apr 25, 2005 | 34.90 | 35.35 | 34.85 | 34.90 | 21,100 | -0.25(-0.71%) |
Apr 22, 2005 | 35.15 | 35.40 | 34.45 | 35.15 | 21,429 | +0.40(+1.15%) |
Apr 21, 2005 | 34.75 | 35.00 | 34.35 | 34.75 | 56,031 | +0.00(+0.00%) |
Apr 20, 2005 | 34.75 | 34.85 | 34.25 | 34.75 | 80,946 | +0.00(+0.00%) |
Apr 19, 2005 | 34.75 | 34.85 | 34.25 | 34.75 | 80,946 | +0.75(+2.21%) |
Apr 18, 2005 | 34.00 | 34.53 | 33.90 | 34.00 | 79,031 | +0.00(+0.00%) |
Apr 15, 2005 | 34.00 | 34.53 | 33.90 | 34.00 | 79,031 | -0.25(-0.73%) |
Apr 14, 2005 | 34.25 | 34.56 | 34.10 | 34.25 | 26,973 | +0.10(+0.29%) |
Apr 13, 2005 | 34.15 | 34.50 | 33.90 | 34.15 | 22,804 | +0.00(+0.00%) |
Apr 12, 2005 | 34.15 | 34.80 | 34.10 | 34.15 | 85,011 | -0.25(-0.73%) |
Apr 11, 2005 | 34.40 | 34.71 | 33.96 | 34.40 | 127,327 | +0.00(+0.00%) |
Apr 08, 2005 | 34.40 | 34.71 | 33.96 | 34.40 | 127,327 | +0.35(+1.03%) |
Apr 07, 2005 | 34.05 | 34.25 | 33.60 | 34.05 | 54,378 | +0.20(+0.59%) |
Apr 06, 2005 | 33.85 | 34.45 | 33.50 | 33.85 | 39,034 | -0.05(-0.15%) |
Apr 05, 2005 | 33.90 | 35.35 | 33.90 | 33.90 | 38,630 | -1.50(-4.24%) |
Apr 04, 2005 | 35.40 | 35.75 | 34.75 | 35.40 | 38,673 | +0.00(+0.00%) |