Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.00 | 37.28 | 36.80 | 37.09 | 266,200 | +0.10(+0.27%) |
Jun 29, 2005 | 37.43 | 37.43 | 36.38 | 36.99 | 234,600 | -0.69(-1.83%) |
Jun 28, 2005 | 36.23 | 37.70 | 36.23 | 37.68 | 231,200 | +2.05(+5.75%) |
Jun 27, 2005 | 35.43 | 36.08 | 35.29 | 35.63 | 196,400 | -0.10(-0.28%) |
Jun 24, 2005 | 36.85 | 36.94 | 35.72 | 35.73 | 235,800 | -1.12(-3.04%) |
Jun 23, 2005 | 36.93 | 37.38 | 36.61 | 36.85 | 277,300 | -0.13(-0.35%) |
Jun 22, 2005 | 37.40 | 37.75 | 36.68 | 36.98 | 570,900 | -0.17(-0.46%) |
Jun 21, 2005 | 37.06 | 37.55 | 36.58 | 37.15 | 171,400 | +0.18(+0.49%) |
Jun 20, 2005 | 36.86 | 37.14 | 36.63 | 36.97 | 127,500 | +0.07(+0.19%) |
Jun 17, 2005 | 37.60 | 37.61 | 36.83 | 36.90 | 543,100 | -0.50(-1.34%) |
Jun 16, 2005 | 36.68 | 37.58 | 36.68 | 37.40 | 329,200 | +0.62(+1.69%) |
Jun 15, 2005 | 36.33 | 37.06 | 36.33 | 36.78 | 278,300 | +0.70(+1.94%) |
Jun 14, 2005 | 35.36 | 36.57 | 35.36 | 36.08 | 272,600 | +1.09(+3.12%) |
Jun 13, 2005 | 35.29 | 35.43 | 34.68 | 34.99 | 147,100 | -0.38(-1.07%) |
Jun 10, 2005 | 35.74 | 35.95 | 35.01 | 35.37 | 172,400 | -0.37(-1.04%) |
Jun 09, 2005 | 34.87 | 36.00 | 34.61 | 35.74 | 315,200 | +0.77(+2.20%) |
Jun 08, 2005 | 35.43 | 35.72 | 34.81 | 34.97 | 266,000 | -0.39(-1.10%) |
Jun 07, 2005 | 35.20 | 35.85 | 35.20 | 35.36 | 235,700 | +0.41(+1.17%) |
Jun 06, 2005 | 34.35 | 35.33 | 34.22 | 34.95 | 178,100 | +0.60(+1.75%) |
Jun 03, 2005 | 34.46 | 34.69 | 33.76 | 34.35 | 310,900 | -0.25(-0.72%) |
Jun 02, 2005 | 34.44 | 34.85 | 34.39 | 34.60 | 284,100 | +0.03(+0.09%) |
Jun 01, 2005 | 34.10 | 35.29 | 34.10 | 34.57 | 218,000 | +0.32(+0.93%) |
May 31, 2005 | 33.85 | 34.71 | 33.85 | 34.25 | 285,200 | -0.05(-0.15%) |
May 27, 2005 | 34.75 | 35.10 | 33.58 | 34.30 | 424,600 | -0.45(-1.29%) |
May 26, 2005 | 32.75 | 35.59 | 32.70 | 34.75 | 1,222,200 | +3.35(+10.67%) |
May 25, 2005 | 31.80 | 32.02 | 31.40 | 31.40 | 293,300 | -0.50(-1.57%) |
May 24, 2005 | 31.93 | 32.05 | 31.70 | 31.90 | 157,200 | -0.18(-0.56%) |
May 23, 2005 | 31.67 | 32.45 | 31.55 | 32.08 | 139,800 | +0.37(+1.17%) |
May 20, 2005 | 31.82 | 31.87 | 31.50 | 31.71 | 123,600 | -0.05(-0.16%) |
May 19, 2005 | 31.86 | 32.15 | 31.45 | 31.76 | 212,800 | -0.02(-0.06%) |
May 18, 2005 | 31.50 | 32.15 | 31.45 | 31.78 | 214,600 | +0.43(+1.37%) |
May 17, 2005 | 31.07 | 31.60 | 31.05 | 31.35 | 163,600 | +0.17(+0.55%) |
May 16, 2005 | 30.50 | 31.30 | 30.50 | 31.18 | 228,200 | +0.62(+2.03%) |
May 13, 2005 | 30.45 | 31.05 | 30.29 | 30.56 | 467,600 | +0.23(+0.76%) |
May 12, 2005 | 30.00 | 31.13 | 30.00 | 30.33 | 760,400 | +0.25(+0.83%) |
May 11, 2005 | 29.20 | 30.38 | 29.20 | 30.08 | 756,700 | +1.40(+4.88%) |
May 10, 2005 | 28.82 | 29.10 | 28.54 | 28.68 | 365,600 | -0.14(-0.49%) |
May 09, 2005 | 27.59 | 28.82 | 27.59 | 28.82 | 258,200 | +1.23(+4.46%) |
May 06, 2005 | 27.44 | 27.75 | 27.44 | 27.59 | 161,100 | +0.30(+1.10%) |
May 05, 2005 | 27.50 | 28.29 | 27.09 | 27.29 | 216,100 | -0.24(-0.87%) |
May 04, 2005 | 26.74 | 27.68 | 26.60 | 27.53 | 211,300 | +0.77(+2.88%) |
May 03, 2005 | 26.70 | 26.91 | 26.65 | 26.76 | 251,400 | +0.26(+0.98%) |
May 02, 2005 | 25.80 | 26.56 | 25.80 | 26.50 | 136,200 | +0.77(+2.99%) |
Apr 29, 2005 | 26.16 | 26.16 | 25.16 | 25.73 | 168,300 | -0.28(-1.08%) |
Apr 28, 2005 | 27.06 | 27.12 | 25.90 | 26.01 | 364,800 | -1.05(-3.88%) |
Apr 27, 2005 | 26.85 | 27.36 | 26.50 | 27.06 | 147,700 | +0.14(+0.52%) |
Apr 26, 2005 | 27.50 | 27.80 | 26.85 | 26.92 | 83,100 | -0.61(-2.22%) |
Apr 25, 2005 | 26.50 | 27.57 | 26.50 | 27.53 | 537,100 | +1.10(+4.16%) |
Apr 22, 2005 | 27.07 | 27.07 | 26.22 | 26.43 | 155,400 | -0.82(-3.01%) |
Apr 21, 2005 | 27.21 | 27.49 | 26.90 | 27.25 | 135,500 | +0.29(+1.08%) |
Apr 20, 2005 | 27.35 | 27.56 | 26.96 | 26.96 | 152,100 | -0.40(-1.46%) |
Apr 19, 2005 | 27.05 | 27.47 | 26.97 | 27.36 | 120,900 | +0.46(+1.71%) |
Apr 18, 2005 | 27.05 | 27.46 | 26.53 | 26.90 | 183,800 | -0.05(-0.19%) |
Apr 15, 2005 | 28.11 | 28.28 | 26.76 | 26.95 | 451,300 | -1.16(-4.13%) |
Apr 14, 2005 | 28.34 | 28.35 | 28.00 | 28.11 | 339,800 | -0.29(-1.02%) |
Apr 13, 2005 | 27.66 | 28.60 | 27.66 | 28.40 | 421,600 | +0.74(+2.68%) |
Apr 12, 2005 | 27.75 | 27.83 | 27.13 | 27.66 | 184,900 | -0.09(-0.32%) |
Apr 11, 2005 | 27.52 | 28.03 | 27.50 | 27.75 | 170,300 | +0.30(+1.09%) |
Apr 08, 2005 | 27.86 | 27.90 | 27.40 | 27.45 | 208,700 | -0.49(-1.75%) |
Apr 07, 2005 | 27.88 | 28.12 | 27.50 | 27.94 | 259,700 | -0.09(-0.32%) |
Apr 06, 2005 | 27.90 | 28.62 | 27.90 | 28.03 | 213,400 | +0.38(+1.37%) |
Apr 05, 2005 | 27.60 | 27.84 | 27.50 | 27.65 | 256,200 | +0.08(+0.29%) |
Apr 04, 2005 | 27.97 | 27.97 | 27.35 | 27.57 | 331,700 | -0.41(-1.47%) |