Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.92 | 38.43 | 37.40 | 37.48 | 2,132,699 | -0.55(-1.46%) |
Jun 29, 2005 | 37.97 | 38.16 | 37.82 | 38.03 | 919,698 | +0.10(+0.25%) |
Jun 28, 2005 | 37.45 | 38.33 | 37.45 | 37.94 | 1,083,694 | +0.55(+1.48%) |
Jun 27, 2005 | 37.23 | 37.80 | 36.92 | 37.38 | 1,922,451 | +0.01(+0.02%) |
Jun 24, 2005 | 37.86 | 38.32 | 37.08 | 37.38 | 2,819,644 | -0.59(-1.55%) |
Jun 23, 2005 | 39.35 | 39.53 | 37.96 | 37.96 | 1,580,532 | -1.54(-3.91%) |
Jun 22, 2005 | 39.15 | 39.53 | 39.15 | 39.51 | 2,209,911 | +0.23(+0.59%) |
Jun 21, 2005 | 38.81 | 39.27 | 38.72 | 39.27 | 2,119,271 | +0.31(+0.81%) |
Jun 20, 2005 | 38.34 | 39.17 | 38.07 | 38.96 | 1,899,698 | +0.35(+0.92%) |
Jun 17, 2005 | 39.25 | 39.25 | 38.61 | 38.61 | 1,675,275 | -0.30(-0.76%) |
Jun 16, 2005 | 38.21 | 39.18 | 38.20 | 38.90 | 1,554,174 | +0.76(+2.00%) |
Jun 15, 2005 | 37.92 | 38.14 | 37.57 | 38.14 | 977,762 | +0.45(+1.20%) |
Jun 14, 2005 | 37.36 | 37.87 | 37.35 | 37.69 | 852,557 | +0.25(+0.67%) |
Jun 13, 2005 | 37.25 | 37.99 | 37.16 | 37.44 | 998,650 | +0.03(+0.09%) |
Jun 10, 2005 | 37.54 | 37.86 | 37.32 | 37.41 | 868,845 | -0.12(-0.32%) |
Jun 09, 2005 | 37.13 | 37.75 | 36.84 | 37.53 | 1,081,456 | +0.23(+0.63%) |
Jun 08, 2005 | 38.00 | 38.01 | 37.22 | 37.29 | 1,148,969 | -0.46(-1.21%) |
Jun 07, 2005 | 37.99 | 38.47 | 37.75 | 37.75 | 1,370,657 | -0.03(-0.08%) |
Jun 06, 2005 | 37.76 | 38.00 | 37.40 | 37.79 | 1,258,259 | -0.05(-0.13%) |
Jun 03, 2005 | 38.28 | 38.65 | 37.83 | 37.83 | 869,342 | -0.69(-1.80%) |
Jun 02, 2005 | 38.16 | 38.57 | 37.77 | 38.53 | 1,215,985 | +0.01(+0.02%) |
Jun 01, 2005 | 37.71 | 38.67 | 37.66 | 38.52 | 1,200,071 | +0.82(+2.18%) |
May 31, 2005 | 37.65 | 37.97 | 37.42 | 37.70 | 922,930 | -0.02(-0.06%) |
May 27, 2005 | 37.64 | 37.76 | 37.50 | 37.72 | 960,976 | +0.00(+0.00%) |
May 26, 2005 | 37.74 | 37.92 | 37.56 | 37.72 | 997,033 | +0.15(+0.41%) |
May 25, 2005 | 37.70 | 38.07 | 37.18 | 37.57 | 1,320,426 | -0.31(-0.81%) |
May 24, 2005 | 38.07 | 38.27 | 37.76 | 37.87 | 1,353,747 | -0.37(-0.97%) |
May 23, 2005 | 37.95 | 38.59 | 37.92 | 38.24 | 1,170,106 | +0.25(+0.66%) |
May 20, 2005 | 37.97 | 38.20 | 37.70 | 37.99 | 1,094,760 | -0.27(-0.71%) |
May 19, 2005 | 38.69 | 38.77 | 38.07 | 38.27 | 1,731,101 | -0.56(-1.45%) |
May 18, 2005 | 37.09 | 38.97 | 37.09 | 38.83 | 3,109,591 | +2.05(+5.58%) |
May 17, 2005 | 36.11 | 36.90 | 35.83 | 36.78 | 1,751,119 | +0.64(+1.78%) |
May 16, 2005 | 35.31 | 36.18 | 35.21 | 36.14 | 1,487,158 | +0.85(+2.42%) |
May 13, 2005 | 36.41 | 36.62 | 34.97 | 35.28 | 3,245,239 | -1.01(-2.79%) |
May 12, 2005 | 38.41 | 38.41 | 36.07 | 36.30 | 3,022,930 | -1.36(-3.61%) |
May 11, 2005 | 37.16 | 37.70 | 36.90 | 37.66 | 2,333,996 | +0.45(+1.21%) |
May 10, 2005 | 37.68 | 37.69 | 37.15 | 37.21 | 1,867,371 | -0.68(-1.78%) |
May 09, 2005 | 37.96 | 38.07 | 37.64 | 37.88 | 1,477,708 | -0.08(-0.21%) |
May 06, 2005 | 38.08 | 38.43 | 37.76 | 37.96 | 1,219,094 | -0.02(-0.06%) |
May 05, 2005 | 38.08 | 38.24 | 37.69 | 37.99 | 1,432,824 | -0.16(-0.42%) |
May 04, 2005 | 38.15 | 38.17 | 37.80 | 38.15 | 1,507,797 | +0.27(+0.70%) |
May 03, 2005 | 37.64 | 38.12 | 37.42 | 37.88 | 1,516,625 | +0.27(+0.73%) |
May 02, 2005 | 37.64 | 37.87 | 37.38 | 37.61 | 1,424,742 | -0.06(-0.15%) |
Apr 29, 2005 | 37.08 | 37.66 | 36.96 | 37.66 | 2,668,703 | +1.43(+3.95%) |
Apr 28, 2005 | 36.88 | 37.21 | 36.23 | 36.23 | 2,373,907 | -0.38(-1.03%) |
Apr 27, 2005 | 36.39 | 36.62 | 35.68 | 36.61 | 2,369,556 | +0.23(+0.62%) |
Apr 26, 2005 | 36.92 | 37.34 | 36.36 | 36.39 | 1,117,016 | -0.72(-1.95%) |
Apr 25, 2005 | 37.08 | 37.47 | 36.78 | 37.11 | 1,015,932 | +0.32(+0.87%) |
Apr 22, 2005 | 37.21 | 37.25 | 36.43 | 36.79 | 1,631,509 | -0.41(-1.10%) |
Apr 21, 2005 | 36.02 | 37.25 | 35.40 | 37.20 | 2,172,362 | +1.19(+3.31%) |
Apr 20, 2005 | 36.76 | 36.83 | 35.98 | 36.01 | 1,479,076 | -0.83(-2.25%) |
Apr 19, 2005 | 36.25 | 36.90 | 36.14 | 36.84 | 1,773,250 | +0.71(+1.96%) |
Apr 18, 2005 | 35.81 | 36.31 | 35.64 | 36.13 | 2,318,703 | +0.12(+0.33%) |
Apr 15, 2005 | 36.84 | 36.85 | 35.88 | 36.01 | 2,677,282 | -1.25(-3.37%) |
Apr 14, 2005 | 37.84 | 37.84 | 36.83 | 37.26 | 2,935,151 | -0.66(-1.74%) |
Apr 13, 2005 | 38.97 | 38.97 | 37.79 | 37.92 | 2,371,669 | -1.25(-3.18%) |
Apr 12, 2005 | 39.31 | 39.33 | 38.40 | 39.17 | 2,093,410 | -0.14(-0.37%) |
Apr 11, 2005 | 39.01 | 39.75 | 38.74 | 39.31 | 2,607,779 | +0.36(+0.93%) |
Apr 08, 2005 | 39.10 | 39.25 | 38.93 | 38.95 | 1,445,506 | -0.15(-0.39%) |
Apr 07, 2005 | 38.81 | 39.11 | 38.49 | 39.10 | 1,520,106 | +0.34(+0.87%) |
Apr 06, 2005 | 38.68 | 39.04 | 38.54 | 38.77 | 1,535,772 | +0.35(+0.92%) |
Apr 05, 2005 | 38.40 | 38.55 | 38.21 | 38.41 | 1,198,827 | +0.00(+0.00%) |
Apr 04, 2005 | 38.12 | 38.53 | 38.00 | 38.41 | 1,717,797 | +0.10(+0.25%) |