Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.58 | 36.96 | 36.45 | 36.58 | 5,266,625 | -0.33(-0.89%) |
Jun 29, 2005 | 37.41 | 37.51 | 36.84 | 36.91 | 3,568,001 | -0.52(-1.38%) |
Jun 28, 2005 | 37.04 | 37.61 | 37.02 | 37.43 | 4,120,277 | +0.64(+1.74%) |
Jun 27, 2005 | 36.39 | 37.02 | 36.36 | 36.79 | 4,583,011 | +0.44(+1.20%) |
Jun 24, 2005 | 36.98 | 36.98 | 36.26 | 36.35 | 5,894,312 | -0.65(-1.74%) |
Jun 23, 2005 | 37.59 | 37.81 | 36.86 | 37.00 | 4,500,162 | -0.61(-1.61%) |
Jun 22, 2005 | 36.81 | 37.75 | 36.79 | 37.60 | 6,463,098 | +0.79(+2.16%) |
Jun 21, 2005 | 36.91 | 37.21 | 36.54 | 36.81 | 4,497,782 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.92 | 36.17 | 36.91 | 5,715,972 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.49 | 36.59 | 6,664,791 | -0.09(-0.26%) |
Jun 16, 2005 | 36.86 | 36.98 | 36.49 | 36.68 | 3,359,318 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,668,510 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.79 | 36.14 | 36.67 | 5,448,535 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.26 | 35.80 | 35.85 | 3,397,693 | -0.15(-0.41%) |
Jun 10, 2005 | 36.40 | 36.55 | 35.70 | 36.00 | 3,731,319 | -0.26(-0.70%) |
Jun 09, 2005 | 36.10 | 36.58 | 35.98 | 36.26 | 4,371,650 | +0.02(+0.06%) |
Jun 08, 2005 | 36.54 | 36.57 | 36.02 | 36.24 | 4,896,260 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.04 | 36.37 | 36.45 | 5,205,790 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.61 | 36.04 | 36.26 | 2,689,388 | +0.01(+0.04%) |
Jun 03, 2005 | 36.64 | 36.81 | 36.14 | 36.25 | 4,276,902 | -0.49(-1.34%) |
Jun 02, 2005 | 36.30 | 36.93 | 36.30 | 36.74 | 6,136,314 | +0.55(+1.52%) |
Jun 01, 2005 | 36.07 | 36.51 | 35.81 | 36.19 | 5,279,417 | +0.09(+0.24%) |
May 31, 2005 | 36.07 | 36.17 | 35.93 | 36.10 | 5,577,791 | +0.13(+0.37%) |
May 27, 2005 | 35.83 | 36.20 | 35.83 | 35.97 | 3,365,267 | +0.11(+0.32%) |
May 26, 2005 | 35.74 | 35.98 | 35.24 | 35.85 | 5,656,029 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.72 | 35.20 | 35.57 | 4,945,195 | +0.04(+0.11%) |
May 24, 2005 | 35.00 | 35.63 | 34.92 | 35.53 | 6,458,636 | +0.48(+1.36%) |
May 23, 2005 | 35.01 | 35.22 | 34.82 | 35.05 | 4,132,771 | +0.17(+0.48%) |
May 20, 2005 | 35.23 | 35.23 | 34.74 | 34.89 | 5,629,256 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.97 | 35.41 | 11,737,904 | +0.44(+1.25%) |
May 18, 2005 | 33.95 | 34.99 | 33.77 | 34.97 | 10,045,082 | +1.13(+3.34%) |
May 17, 2005 | 33.11 | 33.94 | 33.11 | 33.84 | 6,525,570 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.74 | 33.28 | 6,057,779 | +0.68(+2.08%) |
May 13, 2005 | 32.89 | 33.08 | 32.08 | 32.60 | 7,316,277 | -0.21(-0.64%) |
May 12, 2005 | 31.93 | 33.29 | 31.93 | 32.81 | 10,930,835 | +0.40(+1.24%) |
May 11, 2005 | 31.90 | 32.44 | 31.75 | 32.41 | 5,119,222 | +0.46(+1.45%) |
May 10, 2005 | 31.72 | 32.16 | 31.67 | 31.94 | 3,683,127 | -0.07(-0.21%) |
May 09, 2005 | 31.52 | 32.02 | 31.51 | 32.01 | 3,426,697 | +0.50(+1.58%) |
May 06, 2005 | 31.82 | 32.12 | 31.42 | 31.51 | 4,636,706 | -0.28(-0.87%) |
May 05, 2005 | 31.93 | 32.29 | 31.60 | 31.79 | 6,138,991 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.78 | 30.72 | 31.11 | 12,660,546 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.91 | 31.40 | 31.56 | 6,502,366 | -0.17(-0.53%) |
May 02, 2005 | 31.34 | 31.73 | 31.33 | 31.73 | 4,746,923 | +0.53(+1.70%) |
Apr 29, 2005 | 31.77 | 31.83 | 30.62 | 31.20 | 6,653,784 | -0.30(-0.94%) |
Apr 28, 2005 | 31.59 | 31.95 | 31.26 | 31.50 | 4,897,598 | -0.03(-0.11%) |
Apr 27, 2005 | 31.30 | 31.75 | 30.93 | 31.53 | 4,539,132 | +0.22(+0.71%) |
Apr 26, 2005 | 31.35 | 31.68 | 31.15 | 31.31 | 4,365,997 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.61 | 4,894,772 | +0.26(+0.84%) |
Apr 22, 2005 | 31.80 | 31.85 | 31.15 | 31.35 | 5,587,311 | -0.82(-2.55%) |
Apr 21, 2005 | 31.76 | 32.27 | 31.76 | 32.17 | 4,987,587 | +0.67(+2.13%) |
Apr 20, 2005 | 32.10 | 32.34 | 31.46 | 31.50 | 8,236,836 | -0.70(-2.17%) |
Apr 19, 2005 | 32.27 | 32.37 | 31.42 | 32.20 | 8,538,781 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.91 | 32.17 | 32.69 | 6,354,369 | +0.42(+1.29%) |
Apr 15, 2005 | 32.78 | 32.93 | 32.14 | 32.27 | 5,463,707 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,998,742 | -0.50(-1.49%) |
Apr 13, 2005 | 33.88 | 34.03 | 33.30 | 33.43 | 4,252,062 | -0.45(-1.33%) |
Apr 12, 2005 | 33.31 | 34.02 | 32.90 | 33.88 | 6,642,778 | +0.44(+1.31%) |
Apr 11, 2005 | 33.77 | 33.77 | 33.29 | 33.45 | 3,218,162 | -0.20(-0.60%) |
Apr 08, 2005 | 33.78 | 34.00 | 33.57 | 33.65 | 4,793,033 | -0.46(-1.36%) |
Apr 07, 2005 | 33.78 | 34.15 | 32.96 | 34.11 | 6,005,868 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.47 | 33.60 | 3,782,932 | -0.30(-0.89%) |
Apr 05, 2005 | 33.36 | 33.92 | 33.28 | 33.90 | 4,363,915 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,509,817 | +0.24(+0.71%) |