Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.70 | 37.99 | 37.52 | 37.55 | 1,322,717 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,784 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,078 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.40 | 37.12 | 37.32 | 863,849 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,724 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,842 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.26 | 38.28 | 1,829,484 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,770 | +0.47(+1.22%) |
Jun 20, 2005 | 38.16 | 38.49 | 37.83 | 38.45 | 903,605 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,854,032 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,505 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.45 | 37.16 | 37.33 | 1,530,118 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,040 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,824 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,258 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,407 | +0.38(+1.05%) |
Jun 08, 2005 | 36.59 | 36.62 | 36.21 | 36.43 | 868,400 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,342 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.03 | 36.43 | 666,986 | +0.30(+0.83%) |
Jun 03, 2005 | 36.18 | 36.43 | 35.97 | 36.13 | 882,410 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,473 | -0.11(-0.30%) |
Jun 01, 2005 | 36.05 | 36.60 | 35.93 | 36.35 | 1,208,719 | +0.22(+0.60%) |
May 31, 2005 | 36.44 | 36.46 | 35.99 | 36.13 | 1,250,630 | -0.39(-1.07%) |
May 27, 2005 | 36.12 | 36.58 | 36.03 | 36.53 | 823,255 | +0.41(+1.13%) |
May 26, 2005 | 36.12 | 36.65 | 36.08 | 36.12 | 1,043,828 | +0.08(+0.21%) |
May 25, 2005 | 36.55 | 36.55 | 36.02 | 36.04 | 1,145,732 | -0.63(-1.73%) |
May 24, 2005 | 36.74 | 36.74 | 36.37 | 36.68 | 1,371,694 | +0.23(+0.64%) |
May 23, 2005 | 36.14 | 36.58 | 35.93 | 36.44 | 1,096,996 | +0.36(+1.00%) |
May 20, 2005 | 36.06 | 36.13 | 35.79 | 36.08 | 815,472 | +0.19(+0.54%) |
May 19, 2005 | 35.71 | 36.08 | 35.58 | 35.89 | 1,327,028 | +0.16(+0.46%) |
May 18, 2005 | 35.37 | 35.73 | 35.30 | 35.73 | 3,635,498 | +0.66(+1.89%) |
May 17, 2005 | 34.66 | 35.10 | 34.52 | 35.07 | 3,405,585 | +0.41(+1.17%) |
May 16, 2005 | 34.34 | 34.82 | 34.28 | 34.66 | 2,705,787 | +0.34(+0.99%) |
May 13, 2005 | 34.96 | 35.00 | 34.21 | 34.32 | 4,387,026 | -0.73(-2.08%) |
May 12, 2005 | 35.17 | 35.39 | 34.99 | 35.05 | 2,520,899 | -0.11(-0.31%) |
May 11, 2005 | 35.23 | 35.39 | 34.91 | 35.16 | 1,714,288 | -0.00(-0.01%) |
May 10, 2005 | 35.28 | 35.50 | 35.11 | 35.17 | 2,529,042 | -0.20(-0.56%) |
May 09, 2005 | 35.26 | 35.45 | 35.08 | 35.36 | 2,255,062 | +0.20(+0.58%) |
May 06, 2005 | 35.53 | 35.66 | 35.12 | 35.16 | 2,716,325 | -0.33(-0.94%) |
May 05, 2005 | 35.14 | 35.68 | 35.13 | 35.49 | 3,787,815 | +0.25(+0.71%) |
May 04, 2005 | 34.42 | 35.35 | 34.39 | 35.24 | 3,521,499 | +0.63(+1.83%) |
May 03, 2005 | 34.39 | 34.78 | 34.39 | 34.61 | 3,578,019 | +0.21(+0.62%) |
May 02, 2005 | 34.30 | 34.76 | 34.20 | 34.39 | 4,362,118 | +0.10(+0.28%) |
Apr 29, 2005 | 33.82 | 34.36 | 33.43 | 34.30 | 5,768,419 | +0.50(+1.47%) |
Apr 28, 2005 | 34.87 | 34.87 | 33.80 | 33.80 | 5,367,987 | -1.31(-3.72%) |
Apr 27, 2005 | 34.63 | 35.11 | 34.03 | 35.11 | 3,999,526 | +0.49(+1.42%) |
Apr 26, 2005 | 34.70 | 34.92 | 34.45 | 34.61 | 2,730,215 | -0.11(-0.31%) |
Apr 25, 2005 | 34.18 | 34.76 | 34.16 | 34.72 | 2,793,442 | +0.65(+1.91%) |
Apr 22, 2005 | 34.05 | 34.30 | 33.82 | 34.07 | 2,901,213 | -0.04(-0.12%) |
Apr 21, 2005 | 33.78 | 34.18 | 33.61 | 34.11 | 2,312,540 | +0.71(+2.11%) |
Apr 20, 2005 | 34.11 | 34.20 | 33.37 | 33.41 | 2,912,709 | -0.62(-1.82%) |
Apr 19, 2005 | 33.68 | 34.16 | 33.53 | 34.03 | 2,251,230 | +0.38(+1.14%) |
Apr 18, 2005 | 33.25 | 33.80 | 33.03 | 33.64 | 3,544,490 | +0.06(+0.17%) |
Apr 15, 2005 | 33.82 | 33.97 | 33.40 | 33.58 | 3,682,917 | -0.34(-1.01%) |
Apr 14, 2005 | 34.03 | 34.18 | 33.77 | 33.93 | 2,408,816 | -0.03(-0.10%) |
Apr 13, 2005 | 34.59 | 34.80 | 33.83 | 33.96 | 2,319,246 | -0.83(-2.38%) |
Apr 12, 2005 | 34.33 | 34.84 | 34.03 | 34.79 | 2,255,062 | +0.46(+1.34%) |
Apr 11, 2005 | 34.36 | 34.56 | 34.32 | 34.33 | 1,168,245 | -0.11(-0.32%) |
Apr 08, 2005 | 34.78 | 34.86 | 34.34 | 34.44 | 1,842,656 | -0.34(-0.98%) |
Apr 07, 2005 | 34.70 | 34.81 | 34.57 | 34.78 | 1,709,019 | +0.08(+0.22%) |
Apr 06, 2005 | 34.75 | 34.82 | 34.52 | 34.70 | 2,118,551 | -0.05(-0.13%) |
Apr 05, 2005 | 34.70 | 34.86 | 34.59 | 34.75 | 3,158,907 | +0.06(+0.18%) |
Apr 04, 2005 | 33.53 | 34.75 | 33.53 | 34.69 | 3,997,610 | +1.10(+3.27%) |