Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.54 | 38.73 | 37.73 | 37.79 | 8,416,157 | -0.20(-0.52%) |
Jun 29, 2005 | 38.23 | 38.29 | 37.97 | 37.99 | 4,885,315 | -0.35(-0.91%) |
Jun 28, 2005 | 37.98 | 38.39 | 37.89 | 38.34 | 4,560,219 | +0.45(+1.18%) |
Jun 27, 2005 | 38.16 | 38.22 | 37.82 | 37.89 | 4,244,560 | -0.17(-0.45%) |
Jun 24, 2005 | 38.16 | 38.42 | 37.69 | 38.06 | 7,806,391 | -0.05(-0.13%) |
Jun 23, 2005 | 38.82 | 38.83 | 38.00 | 38.11 | 7,199,019 | -0.78(-2.01%) |
Jun 22, 2005 | 39.03 | 39.12 | 38.81 | 38.89 | 4,009,189 | +0.02(+0.05%) |
Jun 21, 2005 | 38.73 | 38.97 | 38.68 | 38.87 | 4,261,745 | +0.09(+0.24%) |
Jun 20, 2005 | 38.85 | 38.88 | 38.65 | 38.78 | 3,407,170 | -0.15(-0.38%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.88 | 38.93 | 8,256,708 | -0.06(-0.16%) |
Jun 16, 2005 | 39.03 | 39.22 | 38.90 | 38.99 | 6,232,041 | -0.05(-0.13%) |
Jun 15, 2005 | 39.09 | 39.17 | 38.82 | 39.04 | 5,242,245 | -0.01(-0.02%) |
Jun 14, 2005 | 38.87 | 39.25 | 38.84 | 39.05 | 6,176,121 | +0.03(+0.07%) |
Jun 13, 2005 | 38.66 | 39.15 | 38.64 | 39.02 | 6,297,962 | +0.18(+0.46%) |
Jun 10, 2005 | 38.81 | 38.87 | 38.55 | 38.84 | 4,182,020 | +0.01(+0.04%) |
Jun 09, 2005 | 38.62 | 39.00 | 38.46 | 38.83 | 4,685,299 | +0.10(+0.26%) |
Jun 08, 2005 | 38.98 | 39.09 | 38.63 | 38.73 | 3,938,480 | -0.09(-0.22%) |
Jun 07, 2005 | 38.39 | 39.03 | 38.34 | 38.81 | 6,534,178 | +0.38(+0.98%) |
Jun 06, 2005 | 38.50 | 38.59 | 38.27 | 38.44 | 4,665,720 | -0.03(-0.07%) |
Jun 03, 2005 | 38.52 | 38.71 | 38.29 | 38.46 | 4,690,652 | -0.05(-0.13%) |
Jun 02, 2005 | 38.27 | 38.59 | 38.22 | 38.51 | 3,982,708 | +0.12(+0.31%) |
Jun 01, 2005 | 38.09 | 38.69 | 38.08 | 38.39 | 6,295,849 | +0.16(+0.43%) |
May 31, 2005 | 37.88 | 38.35 | 37.85 | 38.23 | 7,679,057 | +0.43(+1.13%) |
May 27, 2005 | 37.54 | 37.88 | 37.48 | 37.80 | 3,011,505 | +0.26(+0.70%) |
May 26, 2005 | 37.41 | 37.60 | 37.29 | 37.54 | 3,323,783 | +0.18(+0.48%) |
May 25, 2005 | 37.41 | 37.59 | 37.22 | 37.36 | 3,059,396 | -0.19(-0.51%) |
May 24, 2005 | 37.52 | 37.63 | 37.34 | 37.56 | 3,475,626 | -0.11(-0.28%) |
May 23, 2005 | 37.59 | 37.89 | 37.56 | 37.66 | 2,700,213 | -0.01(-0.02%) |
May 20, 2005 | 37.73 | 37.74 | 37.24 | 37.67 | 4,954,194 | -0.13(-0.34%) |
May 19, 2005 | 38.11 | 38.12 | 37.49 | 37.80 | 3,534,222 | -0.21(-0.56%) |
May 18, 2005 | 37.63 | 38.05 | 37.45 | 38.01 | 6,236,548 | +0.64(+1.71%) |
May 17, 2005 | 37.02 | 37.44 | 36.76 | 37.37 | 3,903,266 | +0.13(+0.34%) |
May 16, 2005 | 36.70 | 37.30 | 36.63 | 37.24 | 3,561,408 | +0.50(+1.37%) |
May 13, 2005 | 36.93 | 37.00 | 36.56 | 36.74 | 6,234,858 | -0.28(-0.75%) |
May 12, 2005 | 37.26 | 37.60 | 36.95 | 37.02 | 5,453,247 | -0.17(-0.46%) |
May 11, 2005 | 37.27 | 37.41 | 36.85 | 37.19 | 6,695,740 | -0.07(-0.19%) |
May 10, 2005 | 37.48 | 37.49 | 37.17 | 37.26 | 6,704,473 | -0.22(-0.59%) |
May 09, 2005 | 37.59 | 37.76 | 37.31 | 37.48 | 7,776,952 | -0.15(-0.40%) |
May 06, 2005 | 37.91 | 37.98 | 37.57 | 37.63 | 5,954,695 | -0.13(-0.34%) |
May 05, 2005 | 37.88 | 37.95 | 37.48 | 37.75 | 6,162,458 | -0.24(-0.64%) |
May 04, 2005 | 37.56 | 38.06 | 37.44 | 38.00 | 6,217,251 | +0.37(+0.98%) |
May 03, 2005 | 37.63 | 37.90 | 37.38 | 37.63 | 7,818,223 | -0.04(-0.09%) |
May 02, 2005 | 37.29 | 37.77 | 37.29 | 37.66 | 7,558,765 | +0.25(+0.66%) |
Apr 29, 2005 | 36.95 | 37.41 | 36.57 | 37.41 | 10,380,256 | +0.71(+1.93%) |
Apr 28, 2005 | 36.81 | 36.91 | 36.52 | 36.70 | 8,152,333 | -0.28(-0.77%) |
Apr 27, 2005 | 36.60 | 37.18 | 36.56 | 36.99 | 9,169,175 | +0.39(+1.07%) |
Apr 26, 2005 | 35.89 | 36.60 | 35.71 | 36.60 | 12,566,626 | +0.41(+1.14%) |
Apr 25, 2005 | 35.70 | 36.27 | 35.52 | 36.19 | 6,597,281 | +0.82(+2.33%) |
Apr 22, 2005 | 35.64 | 35.89 | 35.15 | 35.36 | 7,138,451 | -0.42(-1.17%) |
Apr 21, 2005 | 36.17 | 36.17 | 35.19 | 35.78 | 11,384,983 | +0.26(+0.74%) |
Apr 20, 2005 | 35.75 | 35.85 | 35.52 | 35.52 | 8,462,499 | -0.37(-1.03%) |
Apr 19, 2005 | 36.12 | 36.35 | 35.85 | 35.89 | 5,807,641 | -0.27(-0.75%) |
Apr 18, 2005 | 36.01 | 36.47 | 35.97 | 36.16 | 7,675,817 | +0.15(+0.41%) |
Apr 15, 2005 | 36.29 | 36.92 | 35.91 | 36.01 | 7,807,518 | -0.28(-0.76%) |
Apr 14, 2005 | 36.95 | 37.06 | 36.28 | 36.29 | 5,826,093 | -0.69(-1.86%) |
Apr 13, 2005 | 36.92 | 37.31 | 36.78 | 36.97 | 8,703,645 | -0.06(-0.15%) |
Apr 12, 2005 | 36.24 | 37.14 | 36.10 | 37.03 | 6,918,574 | +0.60(+1.64%) |
Apr 11, 2005 | 36.54 | 36.68 | 36.24 | 36.43 | 3,212,648 | -0.16(-0.43%) |
Apr 08, 2005 | 36.74 | 36.81 | 36.48 | 36.59 | 3,001,504 | -0.15(-0.41%) |
Apr 07, 2005 | 36.72 | 36.83 | 36.53 | 36.74 | 4,056,517 | +0.16(+0.43%) |
Apr 06, 2005 | 36.46 | 36.82 | 36.46 | 36.58 | 4,298,931 | +0.22(+0.61%) |
Apr 05, 2005 | 36.35 | 36.45 | 36.16 | 36.36 | 5,564,664 | -0.06(-0.16%) |
Apr 04, 2005 | 36.28 | 36.53 | 35.94 | 36.42 | 6,103,017 | +0.28(+0.79%) |