Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.83 | 37.12 | 36.75 | 36.85 | 1,910,201 | -0.25(-0.67%) |
Jun 29, 2005 | 36.99 | 37.29 | 36.94 | 37.11 | 889,861 | +0.12(+0.33%) |
Jun 28, 2005 | 36.84 | 37.06 | 36.81 | 36.98 | 1,319,719 | +0.29(+0.79%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.59 | 36.69 | 836,812 | -0.09(-0.26%) |
Jun 24, 2005 | 36.85 | 37.11 | 36.79 | 36.79 | 1,318,389 | -0.07(-0.18%) |
Jun 23, 2005 | 37.42 | 37.44 | 36.83 | 36.85 | 1,278,935 | -0.55(-1.47%) |
Jun 22, 2005 | 37.36 | 37.49 | 37.25 | 37.40 | 1,338,485 | +0.32(+0.86%) |
Jun 21, 2005 | 37.29 | 37.30 | 37.05 | 37.09 | 1,041,914 | -0.20(-0.53%) |
Jun 20, 2005 | 37.14 | 37.32 | 36.94 | 37.28 | 1,613,482 | +0.06(+0.16%) |
Jun 17, 2005 | 37.25 | 37.25 | 37.09 | 37.22 | 2,507,333 | +0.08(+0.22%) |
Jun 16, 2005 | 37.16 | 37.22 | 36.88 | 37.14 | 1,626,929 | -0.16(-0.42%) |
Jun 15, 2005 | 37.29 | 37.32 | 37.12 | 37.29 | 1,142,988 | +0.12(+0.31%) |
Jun 14, 2005 | 37.16 | 37.30 | 37.09 | 37.18 | 1,266,818 | +0.04(+0.11%) |
Jun 13, 2005 | 37.04 | 37.26 | 36.88 | 37.14 | 1,398,923 | +0.06(+0.16%) |
Jun 10, 2005 | 37.06 | 37.09 | 36.88 | 37.08 | 1,077,083 | +0.01(+0.04%) |
Jun 09, 2005 | 37.09 | 37.21 | 36.94 | 37.06 | 1,538,859 | +0.04(+0.11%) |
Jun 08, 2005 | 37.09 | 37.18 | 36.98 | 37.02 | 1,595,898 | -0.03(-0.07%) |
Jun 07, 2005 | 37.08 | 37.33 | 36.98 | 37.05 | 1,791,543 | +0.07(+0.20%) |
Jun 06, 2005 | 37.04 | 37.13 | 36.94 | 36.98 | 2,489,010 | -0.12(-0.33%) |
Jun 03, 2005 | 37.07 | 37.20 | 36.92 | 37.10 | 1,464,975 | -0.12(-0.33%) |
Jun 02, 2005 | 37.19 | 37.22 | 36.90 | 37.22 | 1,560,434 | +0.06(+0.16%) |
Jun 01, 2005 | 36.81 | 37.43 | 36.75 | 37.16 | 2,019,107 | +0.18(+0.48%) |
May 31, 2005 | 37.19 | 37.26 | 36.92 | 36.98 | 1,298,588 | -0.26(-0.71%) |
May 27, 2005 | 37.27 | 37.35 | 37.18 | 37.25 | 635,108 | +0.03(+0.07%) |
May 26, 2005 | 37.28 | 37.45 | 37.17 | 37.22 | 2,009,502 | +0.07(+0.20%) |
May 25, 2005 | 37.29 | 37.32 | 36.99 | 37.15 | 1,692,095 | -0.28(-0.76%) |
May 24, 2005 | 37.49 | 37.51 | 37.14 | 37.43 | 2,633,528 | +0.02(+0.05%) |
May 23, 2005 | 37.32 | 37.50 | 37.27 | 37.41 | 1,648,208 | -0.09(-0.23%) |
May 20, 2005 | 37.54 | 37.55 | 37.26 | 37.50 | 1,645,105 | -0.07(-0.18%) |
May 19, 2005 | 37.68 | 37.83 | 37.30 | 37.57 | 1,854,788 | -0.12(-0.31%) |
May 18, 2005 | 37.32 | 37.80 | 37.32 | 37.68 | 1,940,789 | +0.43(+1.14%) |
May 17, 2005 | 36.93 | 37.29 | 36.75 | 37.25 | 1,927,638 | +0.26(+0.71%) |
May 16, 2005 | 36.28 | 36.99 | 36.26 | 36.99 | 2,288,341 | +0.71(+1.96%) |
May 13, 2005 | 36.71 | 36.88 | 36.10 | 36.28 | 1,961,329 | -0.41(-1.13%) |
May 12, 2005 | 36.31 | 37.06 | 36.31 | 36.69 | 1,897,641 | -0.15(-0.40%) |
May 11, 2005 | 36.99 | 37.06 | 36.59 | 36.84 | 2,389,266 | -0.08(-0.22%) |
May 10, 2005 | 36.85 | 37.05 | 36.71 | 36.92 | 2,663,672 | +0.10(+0.28%) |
May 09, 2005 | 37.14 | 37.14 | 36.38 | 36.82 | 1,356,661 | +0.32(+0.89%) |
May 06, 2005 | 36.81 | 36.83 | 36.34 | 36.50 | 1,598,853 | -0.23(-0.63%) |
May 05, 2005 | 36.80 | 36.88 | 36.31 | 36.73 | 1,537,382 | -0.07(-0.20%) |
May 04, 2005 | 36.49 | 36.93 | 35.88 | 36.80 | 2,484,429 | +0.29(+0.80%) |
May 03, 2005 | 36.27 | 36.62 | 36.11 | 36.51 | 2,256,570 | +0.26(+0.73%) |
May 02, 2005 | 36.33 | 36.45 | 35.90 | 36.25 | 1,458,178 | +0.22(+0.62%) |
Apr 29, 2005 | 36.17 | 36.18 | 35.60 | 36.02 | 2,528,612 | +0.21(+0.59%) |
Apr 28, 2005 | 35.69 | 35.95 | 35.33 | 35.81 | 2,108,950 | +0.15(+0.42%) |
Apr 27, 2005 | 35.26 | 35.95 | 35.19 | 35.66 | 2,256,127 | +0.17(+0.48%) |
Apr 26, 2005 | 35.58 | 35.85 | 35.39 | 35.49 | 2,201,010 | -0.09(-0.25%) |
Apr 25, 2005 | 35.08 | 35.87 | 34.99 | 35.58 | 2,972,951 | +0.53(+1.51%) |
Apr 22, 2005 | 34.85 | 35.49 | 34.64 | 35.05 | 2,144,710 | +0.00(+0.00%) |
Apr 21, 2005 | 34.49 | 35.05 | 34.05 | 35.05 | 3,922,363 | +1.31(+3.89%) |
Apr 20, 2005 | 34.08 | 34.09 | 33.40 | 33.74 | 2,872,321 | -0.35(-1.01%) |
Apr 19, 2005 | 34.16 | 34.36 | 33.86 | 34.09 | 1,847,843 | +0.18(+0.54%) |
Apr 18, 2005 | 33.66 | 34.10 | 33.57 | 33.90 | 2,095,060 | +0.49(+1.46%) |
Apr 15, 2005 | 34.16 | 34.36 | 33.42 | 33.42 | 2,929,360 | -0.74(-2.18%) |
Apr 14, 2005 | 34.72 | 34.72 | 34.16 | 34.16 | 1,922,466 | -0.59(-1.69%) |
Apr 13, 2005 | 34.83 | 35.08 | 34.65 | 34.75 | 2,249,182 | +0.00(+0.00%) |
Apr 12, 2005 | 34.11 | 34.82 | 33.97 | 34.75 | 1,744,257 | +0.18(+0.51%) |
Apr 11, 2005 | 34.67 | 34.74 | 34.45 | 34.57 | 1,387,545 | -0.07(-0.21%) |
Apr 08, 2005 | 35.11 | 35.24 | 34.51 | 34.65 | 1,725,639 | -0.51(-1.44%) |
Apr 07, 2005 | 35.39 | 35.40 | 34.93 | 35.16 | 2,390,596 | -0.24(-0.67%) |
Apr 06, 2005 | 35.00 | 35.39 | 34.92 | 35.39 | 1,642,888 | +0.56(+1.61%) |
Apr 05, 2005 | 35.03 | 35.18 | 34.72 | 34.83 | 1,157,913 | -0.07(-0.21%) |
Apr 04, 2005 | 34.75 | 34.97 | 34.48 | 34.91 | 1,359,469 | +0.18(+0.53%) |