Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.20 | 37.29 | 36.67 | 36.78 | 626,404 | -0.30(-0.80%) |
Jun 29, 2005 | 37.82 | 37.86 | 36.92 | 37.07 | 523,691 | -0.69(-1.82%) |
Jun 28, 2005 | 37.14 | 38.17 | 37.07 | 37.76 | 769,636 | +0.76(+2.07%) |
Jun 27, 2005 | 36.80 | 37.07 | 36.70 | 37.00 | 453,371 | +0.26(+0.72%) |
Jun 24, 2005 | 37.35 | 37.44 | 36.44 | 36.73 | 804,266 | -0.70(-1.86%) |
Jun 23, 2005 | 37.76 | 38.03 | 37.31 | 37.43 | 877,295 | -0.44(-1.17%) |
Jun 22, 2005 | 37.82 | 38.12 | 37.63 | 37.87 | 767,280 | +0.17(+0.45%) |
Jun 21, 2005 | 36.80 | 37.96 | 36.48 | 37.70 | 1,085,429 | +1.02(+2.78%) |
Jun 20, 2005 | 36.63 | 36.83 | 36.35 | 36.68 | 606,615 | -0.11(-0.30%) |
Jun 17, 2005 | 36.51 | 36.94 | 36.44 | 36.79 | 1,517,245 | +0.08(+0.23%) |
Jun 16, 2005 | 36.51 | 36.91 | 36.46 | 36.71 | 708,621 | +0.29(+0.79%) |
Jun 15, 2005 | 36.72 | 37.05 | 36.33 | 36.42 | 868,461 | -0.14(-0.39%) |
Jun 14, 2005 | 36.79 | 36.85 | 36.47 | 36.57 | 733,121 | -0.25(-0.67%) |
Jun 13, 2005 | 36.93 | 37.14 | 36.58 | 36.81 | 504,138 | -0.30(-0.80%) |
Jun 10, 2005 | 37.27 | 37.36 | 36.93 | 37.11 | 833,360 | -0.36(-0.95%) |
Jun 09, 2005 | 37.26 | 37.52 | 36.94 | 37.47 | 625,226 | +0.19(+0.50%) |
Jun 08, 2005 | 37.94 | 38.11 | 37.10 | 37.28 | 594,836 | -0.54(-1.44%) |
Jun 07, 2005 | 37.06 | 37.95 | 37.00 | 37.82 | 1,050,092 | +0.66(+1.78%) |
Jun 06, 2005 | 37.19 | 37.45 | 36.72 | 37.16 | 522,160 | +0.12(+0.32%) |
Jun 03, 2005 | 37.91 | 38.12 | 37.01 | 37.04 | 579,524 | -0.85(-2.24%) |
Jun 02, 2005 | 37.27 | 37.97 | 36.90 | 37.89 | 648,666 | +0.68(+1.83%) |
Jun 01, 2005 | 36.52 | 37.54 | 36.15 | 37.21 | 950,678 | +0.67(+1.84%) |
May 31, 2005 | 36.62 | 36.89 | 36.10 | 36.54 | 891,430 | -0.09(-0.25%) |
May 27, 2005 | 36.53 | 36.76 | 36.34 | 36.63 | 308,608 | +0.14(+0.40%) |
May 26, 2005 | 36.51 | 36.64 | 36.29 | 36.49 | 621,221 | +0.18(+0.49%) |
May 25, 2005 | 37.35 | 37.35 | 36.27 | 36.31 | 837,600 | -1.25(-3.32%) |
May 24, 2005 | 37.60 | 37.77 | 37.14 | 37.56 | 451,015 | -0.19(-0.49%) |
May 23, 2005 | 37.19 | 37.96 | 37.09 | 37.75 | 587,769 | +0.81(+2.21%) |
May 20, 2005 | 37.31 | 37.32 | 36.57 | 36.93 | 679,173 | -0.66(-1.76%) |
May 19, 2005 | 37.78 | 38.03 | 37.35 | 37.59 | 361,613 | -0.27(-0.72%) |
May 18, 2005 | 36.85 | 38.02 | 36.80 | 37.86 | 682,472 | +1.08(+2.93%) |
May 17, 2005 | 35.95 | 36.85 | 35.78 | 36.79 | 733,474 | +0.84(+2.34%) |
May 16, 2005 | 35.32 | 36.01 | 35.15 | 35.95 | 529,699 | +0.60(+1.71%) |
May 13, 2005 | 36.04 | 36.30 | 35.05 | 35.34 | 667,395 | -0.70(-1.95%) |
May 12, 2005 | 36.40 | 36.58 | 36.00 | 36.05 | 864,103 | -0.33(-0.91%) |
May 11, 2005 | 36.23 | 36.50 | 35.84 | 36.38 | 479,874 | +0.15(+0.42%) |
May 10, 2005 | 36.59 | 36.73 | 36.12 | 36.23 | 750,789 | -0.73(-1.98%) |
May 09, 2005 | 37.06 | 37.12 | 36.69 | 36.96 | 495,775 | -0.05(-0.14%) |
May 06, 2005 | 36.90 | 37.08 | 36.72 | 37.01 | 589,300 | +0.17(+0.46%) |
May 05, 2005 | 36.78 | 37.03 | 36.59 | 36.84 | 802,381 | +0.07(+0.18%) |
May 04, 2005 | 36.29 | 37.27 | 36.19 | 36.77 | 1,060,929 | +0.56(+1.55%) |
May 03, 2005 | 35.23 | 36.51 | 35.23 | 36.21 | 1,180,132 | +0.64(+1.79%) |
May 02, 2005 | 35.66 | 36.17 | 35.45 | 35.57 | 701,082 | -0.08(-0.24%) |
Apr 29, 2005 | 35.88 | 36.28 | 35.51 | 35.66 | 1,119,470 | -0.09(-0.26%) |
Apr 28, 2005 | 35.66 | 36.40 | 35.61 | 35.75 | 2,338,002 | +0.03(+0.07%) |
Apr 27, 2005 | 35.58 | 35.87 | 34.67 | 35.72 | 2,524,463 | +0.15(+0.43%) |
Apr 26, 2005 | 38.20 | 38.20 | 34.64 | 35.57 | 3,302,698 | -1.49(-4.01%) |
Apr 25, 2005 | 36.76 | 37.23 | 36.53 | 37.06 | 843,843 | +0.45(+1.23%) |
Apr 22, 2005 | 37.35 | 37.35 | 36.42 | 36.61 | 919,111 | -0.62(-1.66%) |
Apr 21, 2005 | 36.55 | 37.25 | 36.37 | 37.23 | 719,811 | +1.06(+2.93%) |
Apr 20, 2005 | 37.35 | 38.15 | 36.14 | 36.17 | 857,271 | -1.19(-3.18%) |
Apr 19, 2005 | 36.59 | 37.48 | 36.50 | 37.35 | 821,228 | +0.81(+2.21%) |
Apr 18, 2005 | 36.52 | 36.77 | 36.31 | 36.55 | 1,058,573 | +0.20(+0.54%) |
Apr 15, 2005 | 37.81 | 37.82 | 36.28 | 36.35 | 2,058,959 | -1.62(-4.27%) |
Apr 14, 2005 | 38.42 | 38.43 | 37.63 | 37.97 | 2,448,135 | -0.35(-0.91%) |
Apr 13, 2005 | 39.75 | 39.75 | 38.16 | 38.32 | 3,119,771 | -1.49(-3.75%) |
Apr 12, 2005 | 39.69 | 39.83 | 39.28 | 39.82 | 2,808,689 | -1.74(-4.19%) |
Apr 11, 2005 | 41.56 | 41.63 | 40.96 | 41.56 | 426,397 | -0.09(-0.22%) |
Apr 08, 2005 | 41.98 | 42.10 | 41.28 | 41.65 | 861,394 | -0.37(-0.89%) |
Apr 07, 2005 | 41.64 | 42.25 | 41.47 | 42.02 | 1,245,976 | +0.31(+0.73%) |
Apr 06, 2005 | 40.33 | 41.85 | 40.24 | 41.72 | 1,691,927 | +1.66(+4.15%) |
Apr 05, 2005 | 39.62 | 40.05 | 39.61 | 40.05 | 486,470 | +0.44(+1.11%) |
Apr 04, 2005 | 40.09 | 40.09 | 39.33 | 39.61 | 687,301 | -0.48(-1.19%) |