Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.99 | 37.26 | 36.65 | 37.26 | 797,038 | +0.24(+0.64%) |
Jun 29, 2005 | 36.83 | 37.09 | 36.83 | 37.02 | 491,464 | +0.06(+0.16%) |
Jun 28, 2005 | 36.87 | 37.02 | 36.31 | 36.96 | 332,396 | +0.10(+0.27%) |
Jun 27, 2005 | 37.05 | 37.05 | 36.64 | 36.86 | 200,829 | -0.13(-0.35%) |
Jun 24, 2005 | 36.79 | 37.02 | 36.52 | 36.99 | 607,922 | +0.04(+0.10%) |
Jun 23, 2005 | 36.96 | 37.29 | 36.73 | 36.96 | 337,319 | -0.06(-0.18%) |
Jun 22, 2005 | 37.11 | 37.20 | 36.95 | 37.02 | 354,974 | +0.02(+0.05%) |
Jun 21, 2005 | 37.55 | 37.58 | 36.85 | 37.00 | 506,743 | -0.42(-1.12%) |
Jun 20, 2005 | 37.26 | 37.55 | 37.26 | 37.42 | 381,457 | +0.06(+0.17%) |
Jun 17, 2005 | 37.41 | 37.89 | 37.20 | 37.36 | 660,039 | +0.09(+0.25%) |
Jun 16, 2005 | 37.41 | 37.48 | 37.21 | 37.26 | 312,364 | -0.28(-0.74%) |
Jun 15, 2005 | 37.85 | 37.99 | 37.35 | 37.54 | 384,853 | -0.31(-0.81%) |
Jun 14, 2005 | 37.23 | 37.85 | 37.13 | 37.85 | 620,993 | +0.62(+1.66%) |
Jun 13, 2005 | 36.43 | 37.23 | 36.37 | 37.23 | 424,408 | +0.44(+1.20%) |
Jun 10, 2005 | 36.87 | 37.03 | 36.53 | 36.79 | 216,448 | -0.14(-0.38%) |
Jun 09, 2005 | 37.23 | 37.23 | 36.77 | 36.93 | 258,040 | -0.42(-1.12%) |
Jun 08, 2005 | 37.08 | 37.60 | 37.08 | 37.35 | 445,288 | +0.39(+1.07%) |
Jun 07, 2005 | 36.49 | 37.25 | 36.39 | 36.95 | 671,243 | +0.47(+1.28%) |
Jun 06, 2005 | 35.87 | 36.64 | 35.87 | 36.49 | 383,664 | +0.64(+1.79%) |
Jun 03, 2005 | 36.00 | 36.50 | 35.84 | 35.84 | 502,838 | -0.16(-0.44%) |
Jun 02, 2005 | 36.11 | 36.37 | 35.90 | 36.00 | 373,648 | -0.07(-0.20%) |
Jun 01, 2005 | 35.48 | 36.10 | 35.48 | 36.07 | 683,806 | +0.65(+1.85%) |
May 31, 2005 | 35.57 | 35.81 | 35.42 | 35.42 | 1,586,946 | -0.18(-0.51%) |
May 27, 2005 | 35.50 | 35.74 | 35.43 | 35.60 | 489,936 | +0.08(+0.23%) |
May 26, 2005 | 35.93 | 36.40 | 35.46 | 35.52 | 415,919 | -0.41(-1.15%) |
May 25, 2005 | 36.40 | 36.57 | 35.93 | 35.93 | 377,044 | -0.71(-1.95%) |
May 24, 2005 | 37.11 | 37.16 | 36.59 | 36.65 | 529,831 | -0.57(-1.52%) |
May 23, 2005 | 36.96 | 37.33 | 36.96 | 37.21 | 240,384 | +0.10(+0.27%) |
May 20, 2005 | 36.96 | 37.12 | 36.77 | 37.11 | 265,000 | +0.12(+0.32%) |
May 19, 2005 | 36.46 | 37.35 | 36.43 | 36.99 | 593,492 | +0.53(+1.45%) |
May 18, 2005 | 36.56 | 36.79 | 36.36 | 36.46 | 556,483 | -0.09(-0.26%) |
May 17, 2005 | 36.23 | 36.62 | 36.08 | 36.56 | 425,087 | +0.24(+0.67%) |
May 16, 2005 | 35.84 | 36.32 | 35.84 | 36.32 | 515,910 | +0.50(+1.40%) |
May 13, 2005 | 36.11 | 36.22 | 35.69 | 35.81 | 581,099 | -0.28(-0.77%) |
May 12, 2005 | 36.05 | 36.20 | 35.93 | 36.09 | 583,306 | -0.10(-0.28%) |
May 11, 2005 | 35.93 | 36.22 | 35.58 | 36.19 | 929,793 | +0.40(+1.12%) |
May 10, 2005 | 35.49 | 35.81 | 35.33 | 35.79 | 417,957 | +0.01(+0.03%) |
May 09, 2005 | 34.75 | 35.78 | 34.75 | 35.78 | 385,192 | +0.92(+2.64%) |
May 06, 2005 | 35.05 | 35.39 | 34.79 | 34.86 | 751,372 | -0.52(-1.47%) |
May 05, 2005 | 35.34 | 35.81 | 35.23 | 35.38 | 416,768 | +0.15(+0.43%) |
May 04, 2005 | 34.52 | 35.23 | 34.48 | 35.23 | 346,656 | +0.67(+1.94%) |
May 03, 2005 | 34.25 | 34.70 | 34.06 | 34.55 | 553,088 | +0.09(+0.27%) |
May 02, 2005 | 34.52 | 34.58 | 34.05 | 34.46 | 442,063 | -0.12(-0.34%) |
Apr 29, 2005 | 33.99 | 34.60 | 33.99 | 34.58 | 660,039 | +0.55(+1.63%) |
Apr 28, 2005 | 34.15 | 34.19 | 33.94 | 34.02 | 264,491 | -0.10(-0.29%) |
Apr 27, 2005 | 33.87 | 34.21 | 33.76 | 34.12 | 266,018 | +0.19(+0.57%) |
Apr 26, 2005 | 33.75 | 33.93 | 33.55 | 33.93 | 412,694 | +0.18(+0.52%) |
Apr 25, 2005 | 33.34 | 33.87 | 33.34 | 33.75 | 594,001 | +0.41(+1.24%) |
Apr 22, 2005 | 33.56 | 33.61 | 33.22 | 33.34 | 1,189,191 | -0.20(-0.60%) |
Apr 21, 2005 | 33.22 | 33.61 | 33.15 | 33.54 | 483,485 | +0.24(+0.71%) |
Apr 20, 2005 | 33.61 | 33.61 | 33.21 | 33.31 | 286,051 | -0.30(-0.89%) |
Apr 19, 2005 | 33.36 | 33.69 | 33.36 | 33.61 | 309,648 | +0.24(+0.72%) |
Apr 18, 2005 | 33.58 | 33.68 | 33.22 | 33.36 | 358,200 | -0.15(-0.46%) |
Apr 15, 2005 | 33.45 | 33.66 | 33.22 | 33.52 | 358,370 | +0.08(+0.23%) |
Apr 14, 2005 | 33.75 | 33.87 | 33.38 | 33.44 | 289,276 | -0.52(-1.54%) |
Apr 13, 2005 | 33.99 | 34.25 | 33.85 | 33.97 | 419,994 | +0.03(+0.09%) |
Apr 12, 2005 | 33.23 | 33.96 | 33.10 | 33.94 | 323,059 | +0.55(+1.66%) |
Apr 11, 2005 | 33.34 | 33.38 | 33.18 | 33.38 | 203,036 | +0.12(+0.37%) |
Apr 08, 2005 | 33.52 | 33.52 | 33.23 | 33.26 | 328,152 | -0.14(-0.42%) |
Apr 07, 2005 | 33.30 | 33.49 | 33.19 | 33.40 | 341,224 | +0.10(+0.30%) |
Apr 06, 2005 | 33.33 | 33.46 | 33.19 | 33.30 | 259,398 | +0.03(+0.09%) |
Apr 05, 2005 | 33.00 | 33.36 | 32.84 | 33.27 | 408,280 | +0.14(+0.43%) |
Apr 04, 2005 | 32.93 | 33.19 | 32.57 | 33.13 | 391,643 | -0.02(-0.07%) |