Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.63 | 43.77 | 43.36 | 43.44 | 1,087,500 | -0.19(-0.44%) |
Jun 29, 2005 | 43.49 | 43.70 | 43.46 | 43.63 | 1,199,800 | +0.18(+0.41%) |
Jun 28, 2005 | 43.64 | 43.64 | 43.37 | 43.45 | 1,295,600 | -0.46(-1.05%) |
Jun 27, 2005 | 43.90 | 43.93 | 43.73 | 43.91 | 1,016,500 | +0.01(+0.02%) |
Jun 24, 2005 | 43.96 | 44.06 | 43.68 | 43.90 | 473,500 | -0.12(-0.27%) |
Jun 23, 2005 | 43.84 | 44.13 | 43.78 | 44.02 | 1,576,600 | +0.30(+0.69%) |
Jun 22, 2005 | 43.66 | 43.76 | 43.53 | 43.72 | 1,258,500 | -0.09(-0.21%) |
Jun 21, 2005 | 43.58 | 43.82 | 43.42 | 43.81 | 672,600 | +0.15(+0.34%) |
Jun 20, 2005 | 43.94 | 43.94 | 43.66 | 43.66 | 1,433,700 | +0.03(+0.07%) |
Jun 17, 2005 | 43.78 | 43.85 | 43.61 | 43.63 | 1,816,500 | +0.17(+0.39%) |
Jun 16, 2005 | 43.30 | 43.55 | 43.17 | 43.46 | 1,809,200 | +0.72(+1.68%) |
Jun 15, 2005 | 42.69 | 42.89 | 42.67 | 42.74 | 2,311,400 | +0.14(+0.33%) |
Jun 14, 2005 | 42.66 | 42.70 | 42.58 | 42.60 | 825,500 | -0.18(-0.42%) |
Jun 13, 2005 | 42.81 | 43.01 | 42.70 | 42.78 | 2,331,600 | +0.16(+0.38%) |
Jun 10, 2005 | 42.25 | 42.72 | 42.12 | 42.62 | 1,678,000 | +0.35(+0.83%) |
Jun 09, 2005 | 42.24 | 42.40 | 42.03 | 42.27 | 694,700 | -0.07(-0.17%) |
Jun 08, 2005 | 42.45 | 42.56 | 42.24 | 42.34 | 691,500 | -0.04(-0.09%) |
Jun 07, 2005 | 42.48 | 42.48 | 42.31 | 42.38 | 611,000 | -0.10(-0.24%) |
Jun 06, 2005 | 42.56 | 42.65 | 42.45 | 42.48 | 2,470,800 | +0.31(+0.74%) |
Jun 03, 2005 | 42.33 | 42.39 | 42.17 | 42.17 | 3,350,700 | +0.07(+0.17%) |
Jun 02, 2005 | 41.94 | 42.28 | 41.91 | 42.10 | 5,752,600 | +0.57(+1.37%) |
Jun 01, 2005 | 41.41 | 41.65 | 41.40 | 41.53 | 1,792,900 | -0.12(-0.29%) |
May 31, 2005 | 41.45 | 41.69 | 41.33 | 41.65 | 3,198,900 | -0.23(-0.55%) |
May 27, 2005 | 41.81 | 41.96 | 41.74 | 41.88 | 2,453,300 | +0.19(+0.46%) |
May 26, 2005 | 41.73 | 41.81 | 41.65 | 41.69 | 341,500 | -0.18(-0.43%) |
May 25, 2005 | 41.78 | 41.90 | 41.69 | 41.87 | 1,535,100 | +0.14(+0.34%) |
May 24, 2005 | 41.83 | 41.83 | 41.65 | 41.73 | 1,684,600 | +0.11(+0.26%) |
May 23, 2005 | 41.69 | 41.75 | 41.55 | 41.62 | 5,001,900 | -0.03(-0.07%) |
May 20, 2005 | 41.76 | 41.83 | 41.61 | 41.65 | 932,800 | -0.33(-0.79%) |
May 19, 2005 | 42.00 | 42.05 | 41.87 | 41.98 | 610,200 | -0.07(-0.17%) |
May 18, 2005 | 41.99 | 42.11 | 41.83 | 42.05 | 2,207,100 | +0.19(+0.45%) |
May 17, 2005 | 41.95 | 42.05 | 41.83 | 41.86 | 880,800 | -0.02(-0.05%) |
May 16, 2005 | 41.77 | 41.90 | 41.77 | 41.88 | 874,500 | -0.07(-0.17%) |
May 13, 2005 | 42.12 | 42.12 | 41.83 | 41.95 | 802,600 | -0.21(-0.50%) |
May 12, 2005 | 42.42 | 42.48 | 41.97 | 42.16 | 1,880,200 | -0.53(-1.24%) |
May 11, 2005 | 42.55 | 42.83 | 42.51 | 42.69 | 764,600 | +0.05(+0.12%) |
May 10, 2005 | 42.71 | 42.79 | 42.58 | 42.64 | 461,000 | +0.09(+0.21%) |
May 09, 2005 | 42.54 | 42.61 | 42.48 | 42.55 | 600,000 | +0.03(+0.07%) |
May 06, 2005 | 42.43 | 42.63 | 42.34 | 42.52 | 3,722,700 | -0.39(-0.91%) |
May 05, 2005 | 42.96 | 42.96 | 42.71 | 42.91 | 319,300 | +0.01(+0.02%) |
May 04, 2005 | 42.87 | 42.92 | 42.73 | 42.90 | 607,600 | +0.14(+0.33%) |
May 03, 2005 | 42.75 | 42.80 | 42.58 | 42.76 | 1,268,700 | -0.12(-0.28%) |
May 02, 2005 | 43.13 | 43.17 | 42.81 | 42.88 | 1,708,600 | -0.47(-1.08%) |
Apr 29, 2005 | 43.18 | 43.61 | 43.18 | 43.35 | 3,736,700 | +0.35(+0.81%) |
Apr 28, 2005 | 43.16 | 43.27 | 42.99 | 43.00 | 2,260,300 | -0.20(-0.46%) |
Apr 27, 2005 | 43.53 | 43.54 | 43.12 | 43.20 | 2,762,800 | -0.44(-1.01%) |
Apr 26, 2005 | 43.69 | 43.70 | 43.50 | 43.64 | 1,531,400 | +0.20(+0.46%) |
Apr 25, 2005 | 43.35 | 43.45 | 43.22 | 43.44 | 906,300 | +0.05(+0.12%) |
Apr 22, 2005 | 43.46 | 43.50 | 43.31 | 43.39 | 1,169,000 | +0.20(+0.46%) |
Apr 21, 2005 | 43.42 | 43.43 | 43.14 | 43.19 | 1,550,600 | -0.21(-0.48%) |
Apr 20, 2005 | 43.21 | 43.52 | 43.19 | 43.40 | 1,248,200 | +0.12(+0.28%) |
Apr 19, 2005 | 42.79 | 43.36 | 42.72 | 43.28 | 3,145,400 | +0.59(+1.38%) |
Apr 18, 2005 | 42.55 | 42.78 | 42.52 | 42.69 | 909,800 | +0.29(+0.68%) |
Apr 15, 2005 | 42.38 | 42.56 | 42.36 | 42.40 | 1,811,100 | +0.09(+0.21%) |
Apr 14, 2005 | 42.45 | 42.48 | 42.16 | 42.31 | 3,680,300 | -0.59(-1.38%) |
Apr 13, 2005 | 42.76 | 42.95 | 42.68 | 42.90 | 384,000 | +0.06(+0.14%) |
Apr 12, 2005 | 42.70 | 42.84 | 42.61 | 42.84 | 2,098,700 | +0.06(+0.14%) |
Apr 11, 2005 | 42.84 | 42.96 | 42.74 | 42.78 | 514,100 | +0.09(+0.21%) |
Apr 08, 2005 | 42.48 | 42.71 | 42.46 | 42.69 | 1,002,300 | +0.12(+0.28%) |
Apr 07, 2005 | 42.77 | 42.81 | 42.53 | 42.57 | 2,853,000 | -0.06(-0.14%) |
Apr 06, 2005 | 42.49 | 42.72 | 42.49 | 42.63 | 1,637,500 | +0.18(+0.42%) |
Apr 05, 2005 | 42.49 | 42.54 | 42.38 | 42.45 | 888,000 | +0.05(+0.12%) |
Apr 04, 2005 | 42.43 | 42.43 | 42.23 | 42.40 | 1,893,100 | -0.22(-0.52%) |