Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.78 | 38.81 | 38.44 | 38.44 | 4,735 | -0.27(-0.69%) |
Jun 29, 2005 | 38.83 | 38.88 | 38.69 | 38.71 | 13,052 | -0.03(-0.09%) |
Jun 28, 2005 | 38.42 | 38.78 | 38.42 | 38.74 | 11,320 | +0.44(+1.15%) |
Jun 27, 2005 | 38.47 | 38.47 | 38.14 | 38.30 | 6,930 | -0.23(-0.58%) |
Jun 24, 2005 | 38.96 | 38.96 | 38.52 | 38.52 | 43,085 | -0.57(-1.47%) |
Jun 23, 2005 | 39.52 | 39.88 | 39.10 | 39.10 | 11,320 | -0.36(-0.92%) |
Jun 22, 2005 | 39.52 | 39.52 | 39.30 | 39.46 | 4,273 | +0.12(+0.31%) |
Jun 21, 2005 | 39.26 | 39.35 | 39.14 | 39.34 | 4,389 | +0.25(+0.64%) |
Jun 20, 2005 | 38.97 | 39.13 | 38.91 | 39.09 | 5,313 | -0.15(-0.38%) |
Jun 17, 2005 | 39.30 | 39.37 | 39.11 | 39.23 | 6,006 | +0.10(+0.27%) |
Jun 16, 2005 | 39.10 | 39.23 | 39.09 | 39.13 | 5,082 | +0.33(+0.85%) |
Jun 15, 2005 | 39.07 | 39.07 | 38.51 | 38.80 | 9,125 | -0.01(-0.02%) |
Jun 14, 2005 | 39.07 | 39.07 | 38.80 | 38.81 | 7,046 | -0.29(-0.75%) |
Jun 13, 2005 | 39.12 | 39.19 | 39.07 | 39.10 | 2,656 | +0.29(+0.74%) |
Jun 10, 2005 | 39.15 | 39.15 | 38.71 | 38.82 | 5,544 | -0.24(-0.62%) |
Jun 09, 2005 | 38.85 | 39.06 | 38.78 | 39.06 | 2,772 | +0.23(+0.60%) |
Jun 08, 2005 | 39.11 | 39.14 | 38.81 | 38.83 | 11,088 | -0.22(-0.55%) |
Jun 07, 2005 | 39.11 | 39.46 | 39.03 | 39.04 | 4,735 | -0.03(-0.07%) |
Jun 06, 2005 | 39.06 | 39.12 | 38.91 | 39.07 | 2,656 | +0.01(+0.02%) |
Jun 03, 2005 | 39.39 | 39.39 | 38.98 | 39.06 | 8,663 | -0.39(-0.99%) |
Jun 02, 2005 | 39.41 | 39.49 | 39.37 | 39.45 | 5,775 | +0.22(+0.55%) |
Jun 01, 2005 | 38.95 | 39.50 | 38.95 | 39.23 | 3,580 | +0.19(+0.49%) |
May 31, 2005 | 39.17 | 39.28 | 39.01 | 39.04 | 3,234 | -0.05(-0.13%) |
May 27, 2005 | 39.17 | 39.18 | 39.06 | 39.10 | 5,313 | -0.16(-0.42%) |
May 26, 2005 | 38.95 | 39.26 | 38.95 | 39.26 | 7,970 | +0.50(+1.30%) |
May 25, 2005 | 38.78 | 38.79 | 38.51 | 38.76 | 14,785 | -0.23(-0.58%) |
May 24, 2005 | 38.64 | 38.98 | 38.64 | 38.98 | 7,392 | +0.16(+0.40%) |
May 23, 2005 | 38.68 | 38.83 | 38.65 | 38.83 | 3,465 | +0.19(+0.49%) |
May 20, 2005 | 38.44 | 38.64 | 38.37 | 38.64 | 1,732 | +0.16(+0.40%) |
May 19, 2005 | 38.22 | 38.48 | 38.22 | 38.48 | 3,234 | +0.24(+0.63%) |
May 18, 2005 | 37.90 | 38.35 | 37.82 | 38.24 | 7,046 | +0.72(+1.92%) |
May 17, 2005 | 37.35 | 37.58 | 37.23 | 37.52 | 2,541 | +0.03(+0.09%) |
May 16, 2005 | 37.18 | 37.49 | 37.11 | 37.49 | 6,122 | +0.37(+1.00%) |
May 13, 2005 | 36.90 | 37.31 | 36.90 | 37.11 | 9,702 | +0.60(+1.64%) |
May 12, 2005 | 36.89 | 36.96 | 36.52 | 36.52 | 1,270 | -0.17(-0.47%) |
May 11, 2005 | 36.33 | 36.69 | 36.25 | 36.69 | 1,501 | +0.40(+1.10%) |
May 10, 2005 | 36.62 | 36.62 | 36.29 | 36.29 | 2,772 | -0.35(-0.97%) |
May 09, 2005 | 36.64 | 36.73 | 36.46 | 36.65 | 3,811 | -0.03(-0.09%) |
May 06, 2005 | 36.65 | 36.68 | 36.58 | 36.68 | 3,234 | +0.18(+0.50%) |
May 05, 2005 | 36.52 | 36.64 | 36.44 | 36.50 | 1,848 | -0.02(-0.05%) |
May 04, 2005 | 36.27 | 36.56 | 36.27 | 36.52 | 4,851 | +0.48(+1.32%) |
May 03, 2005 | 36.07 | 36.29 | 36.04 | 36.04 | 1,155 | +0.14(+0.39%) |
May 02, 2005 | 36.08 | 36.08 | 35.90 | 35.90 | 462 | -0.03(-0.07%) |
Apr 29, 2005 | 35.81 | 35.93 | 35.46 | 35.93 | 10,626 | +0.41(+1.15%) |
Apr 28, 2005 | 35.83 | 35.83 | 35.52 | 35.52 | 7,970 | -0.49(-1.37%) |
Apr 27, 2005 | 36.01 | 36.01 | 36.01 | 36.01 | 577 | -0.03(-0.10%) |
Apr 26, 2005 | 36.18 | 36.44 | 36.05 | 36.05 | 4,620 | -0.26(-0.72%) |
Apr 25, 2005 | 36.35 | 36.38 | 36.31 | 36.31 | 2,079 | +0.54(+1.50%) |
Apr 22, 2005 | 36.25 | 36.25 | 35.77 | 35.77 | 2,310 | -0.67(-1.83%) |
Apr 21, 2005 | 35.99 | 36.46 | 35.99 | 36.44 | 3,811 | +0.94(+2.66%) |
Apr 20, 2005 | 35.97 | 35.97 | 35.49 | 35.49 | 3,349 | -0.25(-0.70%) |
Apr 19, 2005 | 35.68 | 35.75 | 35.51 | 35.75 | 7,277 | +0.37(+1.05%) |
Apr 18, 2005 | 35.15 | 35.38 | 35.15 | 35.37 | 2,425 | +0.22(+0.62%) |
Apr 15, 2005 | 35.65 | 35.82 | 35.16 | 35.16 | 6,006 | -1.23(-3.38%) |
Apr 14, 2005 | 36.79 | 36.79 | 36.38 | 36.39 | 7,970 | -0.47(-1.27%) |
Apr 13, 2005 | 37.17 | 37.17 | 36.84 | 36.85 | 693 | -0.54(-1.44%) |
Apr 12, 2005 | 37.03 | 37.39 | 36.84 | 37.39 | 3,234 | +0.06(+0.16%) |
Apr 11, 2005 | 37.62 | 37.62 | 37.24 | 37.33 | 1,848 | -0.23(-0.60%) |
Apr 08, 2005 | 37.80 | 37.83 | 37.56 | 37.56 | 1,848 | -0.21(-0.55%) |
Apr 07, 2005 | 37.52 | 37.76 | 37.52 | 37.76 | 2,079 | +0.30(+0.81%) |
Apr 06, 2005 | 37.57 | 37.63 | 37.46 | 37.46 | 5,313 | +0.06(+0.16%) |
Apr 05, 2005 | 37.53 | 37.53 | 37.39 | 37.40 | 1,270 | -0.10(-0.25%) |
Apr 04, 2005 | 37.26 | 37.49 | 37.13 | 37.49 | 1,039 | +0.14(+0.37%) |