Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.47 | 36.21 | 35.32 | 35.60 | 452,236 | -0.03(-0.08%) |
Jun 29, 2005 | 36.07 | 36.14 | 35.39 | 35.63 | 408,943 | +0.09(+0.25%) |
Jun 28, 2005 | 36.38 | 36.82 | 35.00 | 35.54 | 721,476 | -0.71(-1.96%) |
Jun 27, 2005 | 38.54 | 38.67 | 36.00 | 36.25 | 644,492 | -2.38(-6.17%) |
Jun 24, 2005 | 38.82 | 39.40 | 38.50 | 38.63 | 345,632 | -0.37(-0.94%) |
Jun 23, 2005 | 39.77 | 40.10 | 39.00 | 39.00 | 403,204 | -0.60(-1.52%) |
Jun 22, 2005 | 38.82 | 39.80 | 38.52 | 39.60 | 425,599 | +1.01(+2.62%) |
Jun 21, 2005 | 38.91 | 39.90 | 38.32 | 38.59 | 508,180 | -0.04(-0.10%) |
Jun 20, 2005 | 39.40 | 39.40 | 38.00 | 38.63 | 843,395 | -0.13(-0.34%) |
Jun 17, 2005 | 39.95 | 40.10 | 38.58 | 38.76 | 471,155 | -1.02(-2.56%) |
Jun 16, 2005 | 40.15 | 40.25 | 39.38 | 39.78 | 242,207 | -0.02(-0.05%) |
Jun 15, 2005 | 39.83 | 41.25 | 38.46 | 39.80 | 889,014 | +0.36(+0.91%) |
Jun 14, 2005 | 39.45 | 40.09 | 39.10 | 39.44 | 244,258 | -0.11(-0.28%) |
Jun 13, 2005 | 39.75 | 40.16 | 39.48 | 39.55 | 215,275 | -0.10(-0.25%) |
Jun 10, 2005 | 40.40 | 40.40 | 39.20 | 39.65 | 276,930 | -0.50(-1.25%) |
Jun 09, 2005 | 40.15 | 40.86 | 39.27 | 40.15 | 356,059 | +0.02(+0.05%) |
Jun 08, 2005 | 39.68 | 41.56 | 39.65 | 40.13 | 868,728 | +0.67(+1.70%) |
Jun 07, 2005 | 39.75 | 40.50 | 39.00 | 39.46 | 353,637 | -0.21(-0.53%) |
Jun 06, 2005 | 39.07 | 40.19 | 38.89 | 39.67 | 385,518 | +0.50(+1.28%) |
Jun 03, 2005 | 41.13 | 41.24 | 39.00 | 39.17 | 433,176 | -1.26(-3.12%) |
Jun 02, 2005 | 41.30 | 41.58 | 40.26 | 40.43 | 350,420 | -0.31(-0.76%) |
Jun 01, 2005 | 38.40 | 41.87 | 38.29 | 40.74 | 1,521,642 | +2.45(+6.40%) |
May 31, 2005 | 38.60 | 38.80 | 38.23 | 38.29 | 482,121 | -0.66(-1.69%) |
May 27, 2005 | 39.20 | 39.75 | 38.25 | 38.95 | 515,465 | -0.35(-0.89%) |
May 26, 2005 | 40.75 | 40.95 | 39.11 | 39.30 | 616,017 | -1.45(-3.56%) |
May 25, 2005 | 40.63 | 41.47 | 40.15 | 40.75 | 386,342 | -0.23(-0.56%) |
May 24, 2005 | 40.07 | 42.20 | 40.00 | 40.98 | 514,700 | +0.67(+1.66%) |
May 23, 2005 | 41.30 | 41.79 | 40.17 | 40.31 | 603,025 | -0.25(-0.62%) |
May 20, 2005 | 40.17 | 40.85 | 40.02 | 40.56 | 402,206 | +0.39(+0.97%) |
May 19, 2005 | 39.54 | 41.10 | 39.53 | 40.17 | 734,721 | +0.65(+1.64%) |
May 18, 2005 | 38.40 | 39.77 | 38.05 | 39.52 | 1,158,300 | +1.57(+4.14%) |
May 17, 2005 | 38.44 | 38.44 | 36.65 | 37.95 | 534,836 | +0.12(+0.32%) |
May 16, 2005 | 35.91 | 38.53 | 35.12 | 37.83 | 982,966 | +2.37(+6.68%) |
May 13, 2005 | 35.75 | 35.94 | 34.90 | 35.46 | 594,745 | -0.31(-0.87%) |
May 12, 2005 | 35.24 | 36.89 | 34.48 | 35.77 | 970,729 | +0.88(+2.52%) |
May 11, 2005 | 34.46 | 35.31 | 34.14 | 34.89 | 537,439 | +0.08(+0.23%) |
May 10, 2005 | 35.16 | 35.38 | 34.00 | 34.81 | 494,531 | -0.20(-0.57%) |
May 09, 2005 | 34.94 | 35.49 | 34.62 | 35.01 | 570,146 | +0.13(+0.37%) |
May 06, 2005 | 34.50 | 35.21 | 34.26 | 34.88 | 281,588 | +0.43(+1.25%) |
May 05, 2005 | 34.92 | 35.71 | 34.17 | 34.45 | 631,450 | -0.65(-1.85%) |
May 04, 2005 | 36.40 | 36.48 | 33.62 | 35.10 | 1,692,537 | -1.45(-3.97%) |
May 03, 2005 | 37.20 | 37.37 | 35.83 | 36.55 | 476,427 | -0.72(-1.92%) |
May 02, 2005 | 35.63 | 37.70 | 35.51 | 37.27 | 1,356,735 | +1.98(+5.63%) |
Apr 29, 2005 | 35.00 | 35.75 | 34.52 | 35.28 | 910,641 | +0.44(+1.26%) |
Apr 28, 2005 | 35.27 | 35.27 | 34.75 | 34.84 | 816,348 | -0.43(-1.22%) |
Apr 27, 2005 | 34.88 | 35.90 | 34.88 | 35.27 | 1,167,923 | +0.00(+0.00%) |
Apr 26, 2005 | 36.00 | 36.00 | 34.86 | 35.27 | 742,618 | -1.06(-2.92%) |
Apr 25, 2005 | 34.81 | 36.80 | 34.15 | 36.33 | 1,336,089 | +2.18(+6.38%) |
Apr 22, 2005 | 35.10 | 37.04 | 33.95 | 34.15 | 4,159,697 | -3.85(-10.13%) |
Apr 21, 2005 | 40.03 | 40.59 | 37.55 | 38.00 | 2,398,957 | -1.97(-4.93%) |
Apr 20, 2005 | 41.43 | 41.95 | 39.27 | 39.97 | 995,916 | -0.72(-1.77%) |
Apr 19, 2005 | 41.30 | 41.55 | 39.93 | 40.69 | 783,179 | -0.45(-1.09%) |
Apr 18, 2005 | 41.21 | 43.67 | 40.55 | 41.14 | 1,437,195 | +0.25(+0.61%) |
Apr 15, 2005 | 42.64 | 42.64 | 40.65 | 40.89 | 636,812 | -1.41(-3.33%) |
Apr 14, 2005 | 42.56 | 43.29 | 42.23 | 42.30 | 591,312 | -0.69(-1.61%) |
Apr 13, 2005 | 42.50 | 43.94 | 42.05 | 42.99 | 878,063 | +0.58(+1.37%) |
Apr 12, 2005 | 42.73 | 42.73 | 41.01 | 42.41 | 789,980 | -0.24(-0.56%) |
Apr 11, 2005 | 43.22 | 43.68 | 41.81 | 42.65 | 678,402 | -0.53(-1.23%) |
Apr 08, 2005 | 44.75 | 45.34 | 43.12 | 43.18 | 640,539 | -2.12(-4.69%) |
Apr 07, 2005 | 43.25 | 45.41 | 43.04 | 45.30 | 1,062,459 | +1.96(+4.53%) |
Apr 06, 2005 | 43.95 | 44.79 | 43.08 | 43.34 | 517,122 | -0.60(-1.37%) |
Apr 05, 2005 | 45.58 | 46.25 | 43.64 | 43.94 | 1,004,690 | -0.70(-1.57%) |
Apr 04, 2005 | 42.28 | 45.20 | 42.20 | 44.64 | 930,147 | +2.04(+4.79%) |