Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.78 | 38.07 | 37.60 | 37.63 | 1,319,936 | -0.24(-0.64%) |
Jun 29, 2005 | 37.95 | 38.02 | 37.57 | 37.87 | 761,180 | -0.10(-0.26%) |
Jun 28, 2005 | 37.66 | 37.97 | 37.57 | 37.97 | 1,357,219 | +0.57(+1.52%) |
Jun 27, 2005 | 37.24 | 37.48 | 37.20 | 37.40 | 862,033 | +0.03(+0.09%) |
Jun 24, 2005 | 37.28 | 37.57 | 37.20 | 37.37 | 1,109,387 | -0.07(-0.18%) |
Jun 23, 2005 | 38.08 | 38.09 | 37.37 | 37.43 | 2,391,802 | -0.93(-2.42%) |
Jun 22, 2005 | 39.00 | 39.37 | 38.34 | 38.36 | 1,825,637 | -0.64(-1.63%) |
Jun 21, 2005 | 38.46 | 39.07 | 38.26 | 39.00 | 1,483,644 | +0.47(+1.22%) |
Jun 20, 2005 | 38.24 | 38.57 | 37.91 | 38.53 | 901,705 | -0.06(-0.15%) |
Jun 17, 2005 | 38.37 | 38.62 | 38.00 | 38.59 | 1,850,133 | +0.81(+2.15%) |
Jun 16, 2005 | 37.41 | 37.81 | 37.31 | 37.78 | 1,043,306 | +0.37(+0.98%) |
Jun 15, 2005 | 37.28 | 37.53 | 37.24 | 37.41 | 1,526,901 | +0.21(+0.56%) |
Jun 14, 2005 | 36.55 | 37.22 | 36.55 | 37.20 | 715,533 | +0.51(+1.39%) |
Jun 13, 2005 | 36.61 | 36.98 | 36.19 | 36.69 | 572,617 | -0.06(-0.16%) |
Jun 10, 2005 | 36.90 | 36.99 | 36.61 | 36.75 | 500,204 | -0.14(-0.39%) |
Jun 09, 2005 | 36.49 | 36.98 | 36.40 | 36.89 | 806,707 | +0.38(+1.05%) |
Jun 08, 2005 | 36.67 | 36.70 | 36.29 | 36.50 | 866,574 | -0.23(-0.64%) |
Jun 07, 2005 | 36.54 | 37.06 | 36.53 | 36.74 | 1,101,022 | +0.23(+0.64%) |
Jun 06, 2005 | 36.24 | 36.59 | 36.11 | 36.50 | 665,584 | +0.30(+0.83%) |
Jun 03, 2005 | 36.26 | 36.50 | 36.04 | 36.20 | 880,555 | -0.12(-0.32%) |
Jun 02, 2005 | 36.52 | 36.52 | 36.18 | 36.32 | 1,058,243 | -0.11(-0.30%) |
Jun 01, 2005 | 36.13 | 36.68 | 36.01 | 36.43 | 1,206,177 | +0.22(+0.60%) |
May 31, 2005 | 36.51 | 36.54 | 36.06 | 36.21 | 1,248,001 | -0.39(-1.07%) |
May 27, 2005 | 36.19 | 36.65 | 36.10 | 36.60 | 821,524 | +0.41(+1.13%) |
May 26, 2005 | 36.19 | 36.73 | 36.16 | 36.19 | 1,041,633 | +0.08(+0.21%) |
May 25, 2005 | 36.63 | 36.63 | 36.09 | 36.12 | 1,143,323 | -0.64(-1.73%) |
May 24, 2005 | 36.82 | 36.82 | 36.45 | 36.75 | 1,368,809 | +0.23(+0.64%) |
May 23, 2005 | 36.22 | 36.65 | 36.00 | 36.52 | 1,094,689 | +0.36(+1.00%) |
May 20, 2005 | 36.14 | 36.21 | 35.87 | 36.16 | 813,757 | +0.19(+0.53%) |
May 19, 2005 | 35.78 | 36.15 | 35.65 | 35.97 | 1,324,238 | +0.16(+0.46%) |
May 18, 2005 | 35.44 | 35.80 | 35.37 | 35.80 | 3,627,854 | +0.67(+1.89%) |
May 17, 2005 | 34.74 | 35.17 | 34.59 | 35.14 | 3,398,424 | +0.41(+1.17%) |
May 16, 2005 | 34.42 | 34.90 | 34.35 | 34.73 | 2,700,098 | +0.34(+0.99%) |
May 13, 2005 | 35.03 | 35.07 | 34.29 | 34.39 | 4,377,802 | -0.73(-2.08%) |
May 12, 2005 | 35.25 | 35.46 | 35.06 | 35.13 | 2,515,599 | -0.11(-0.31%) |
May 11, 2005 | 35.30 | 35.46 | 34.98 | 35.24 | 1,710,683 | -0.00(-0.01%) |
May 10, 2005 | 35.35 | 35.57 | 35.19 | 35.24 | 2,523,724 | -0.20(-0.56%) |
May 09, 2005 | 35.34 | 35.52 | 35.15 | 35.44 | 2,250,321 | +0.21(+0.58%) |
May 06, 2005 | 35.61 | 35.73 | 35.20 | 35.23 | 2,710,614 | -0.33(-0.94%) |
May 05, 2005 | 35.21 | 35.76 | 35.20 | 35.57 | 3,779,851 | +0.25(+0.71%) |
May 04, 2005 | 34.50 | 35.42 | 34.46 | 35.32 | 3,514,095 | +0.64(+1.83%) |
May 03, 2005 | 34.47 | 34.86 | 34.47 | 34.68 | 3,570,496 | +0.21(+0.62%) |
May 02, 2005 | 34.37 | 34.83 | 34.27 | 34.47 | 4,352,947 | +0.10(+0.28%) |
Apr 29, 2005 | 33.89 | 34.43 | 33.50 | 34.37 | 5,756,291 | +0.50(+1.47%) |
Apr 28, 2005 | 34.94 | 34.94 | 33.87 | 33.87 | 5,356,701 | -1.31(-3.72%) |
Apr 27, 2005 | 34.70 | 35.18 | 34.10 | 35.18 | 3,991,117 | +0.49(+1.42%) |
Apr 26, 2005 | 34.77 | 34.99 | 34.52 | 34.69 | 2,724,475 | -0.11(-0.31%) |
Apr 25, 2005 | 34.25 | 34.83 | 34.23 | 34.80 | 2,787,568 | +0.65(+1.91%) |
Apr 22, 2005 | 34.12 | 34.37 | 33.89 | 34.14 | 2,895,113 | -0.04(-0.12%) |
Apr 21, 2005 | 33.85 | 34.25 | 33.68 | 34.19 | 2,307,678 | +0.71(+2.11%) |
Apr 20, 2005 | 34.19 | 34.27 | 33.44 | 33.48 | 2,906,585 | -0.62(-1.82%) |
Apr 19, 2005 | 33.75 | 34.23 | 33.60 | 34.10 | 2,246,497 | +0.38(+1.14%) |
Apr 18, 2005 | 33.32 | 33.88 | 33.10 | 33.71 | 3,537,038 | +0.06(+0.17%) |
Apr 15, 2005 | 33.89 | 34.04 | 33.47 | 33.65 | 3,675,174 | -0.34(-1.01%) |
Apr 14, 2005 | 34.10 | 34.26 | 33.84 | 34.00 | 2,403,752 | -0.03(-0.10%) |
Apr 13, 2005 | 34.67 | 34.88 | 33.90 | 34.03 | 2,314,370 | -0.83(-2.38%) |
Apr 12, 2005 | 34.40 | 34.92 | 34.10 | 34.86 | 2,250,321 | +0.46(+1.34%) |
Apr 11, 2005 | 34.43 | 34.63 | 34.39 | 34.40 | 1,165,788 | -0.11(-0.32%) |
Apr 08, 2005 | 34.85 | 34.93 | 34.41 | 34.51 | 1,838,782 | -0.34(-0.98%) |
Apr 07, 2005 | 34.78 | 34.88 | 34.65 | 34.85 | 1,705,426 | +0.08(+0.22%) |
Apr 06, 2005 | 34.82 | 34.90 | 34.59 | 34.78 | 2,114,097 | -0.05(-0.13%) |
Apr 05, 2005 | 34.77 | 34.93 | 34.67 | 34.82 | 3,152,266 | +0.06(+0.18%) |
Apr 04, 2005 | 33.60 | 34.83 | 33.60 | 34.76 | 3,989,205 | +1.10(+3.27%) |