Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 40.96 | 41.36 | 40.70 | 40.73 | 722,695 | -0.01(-0.02%) |
Jun 29, 2005 | 40.69 | 40.87 | 40.44 | 40.74 | 468,929 | +0.16(+0.38%) |
Jun 28, 2005 | 40.01 | 40.63 | 40.01 | 40.59 | 915,136 | +0.78(+1.95%) |
Jun 27, 2005 | 39.65 | 39.89 | 39.58 | 39.81 | 629,257 | +0.19(+0.48%) |
Jun 24, 2005 | 39.99 | 40.19 | 39.55 | 39.62 | 664,383 | -0.43(-1.08%) |
Jun 23, 2005 | 40.70 | 40.77 | 40.05 | 40.05 | 438,787 | -0.60(-1.46%) |
Jun 22, 2005 | 40.71 | 40.80 | 40.60 | 40.65 | 540,804 | -0.02(-0.04%) |
Jun 21, 2005 | 40.67 | 40.93 | 40.53 | 40.66 | 616,737 | +0.06(+0.15%) |
Jun 20, 2005 | 40.50 | 40.71 | 40.41 | 40.60 | 373,056 | +0.02(+0.04%) |
Jun 17, 2005 | 40.74 | 40.84 | 40.46 | 40.59 | 992,924 | -0.16(-0.38%) |
Jun 16, 2005 | 40.80 | 40.84 | 40.61 | 40.74 | 337,002 | -0.03(-0.06%) |
Jun 15, 2005 | 41.00 | 41.08 | 40.73 | 40.77 | 427,426 | -0.04(-0.11%) |
Jun 14, 2005 | 40.55 | 40.86 | 40.54 | 40.81 | 519,821 | +0.36(+0.90%) |
Jun 13, 2005 | 40.28 | 40.59 | 40.24 | 40.45 | 532,225 | +0.10(+0.26%) |
Jun 10, 2005 | 40.74 | 40.74 | 40.24 | 40.34 | 456,408 | -0.14(-0.34%) |
Jun 09, 2005 | 39.80 | 40.54 | 39.60 | 40.48 | 612,564 | +0.64(+1.60%) |
Jun 08, 2005 | 40.24 | 40.33 | 39.82 | 39.84 | 267,446 | -0.22(-0.56%) |
Jun 07, 2005 | 40.09 | 40.27 | 39.92 | 40.07 | 361,811 | -0.03(-0.06%) |
Jun 06, 2005 | 39.73 | 40.12 | 39.60 | 40.09 | 353,580 | +0.41(+1.02%) |
Jun 03, 2005 | 39.89 | 39.90 | 39.55 | 39.69 | 666,354 | -0.20(-0.50%) |
Jun 02, 2005 | 39.72 | 39.89 | 39.42 | 39.89 | 507,533 | +0.18(+0.46%) |
Jun 01, 2005 | 39.49 | 39.95 | 39.29 | 39.71 | 543,007 | +0.13(+0.33%) |
May 31, 2005 | 39.70 | 39.81 | 39.44 | 39.58 | 495,012 | -0.21(-0.52%) |
May 27, 2005 | 39.85 | 39.94 | 39.59 | 39.78 | 268,605 | -0.07(-0.17%) |
May 26, 2005 | 39.70 | 40.09 | 39.66 | 39.85 | 347,436 | +0.16(+0.41%) |
May 25, 2005 | 39.64 | 39.77 | 39.44 | 39.69 | 687,105 | -0.16(-0.41%) |
May 24, 2005 | 40.37 | 40.37 | 39.66 | 39.85 | 968,463 | -0.53(-1.30%) |
May 23, 2005 | 39.81 | 40.59 | 39.81 | 40.38 | 490,955 | +0.55(+1.39%) |
May 20, 2005 | 40.04 | 40.12 | 39.68 | 39.83 | 865,171 | -0.22(-0.54%) |
May 19, 2005 | 40.00 | 40.10 | 39.74 | 40.04 | 829,697 | +0.04(+0.11%) |
May 18, 2005 | 39.90 | 40.23 | 39.82 | 40.00 | 559,584 | +0.38(+0.96%) |
May 17, 2005 | 39.41 | 39.84 | 39.41 | 39.62 | 676,556 | +0.12(+0.31%) |
May 16, 2005 | 39.25 | 39.64 | 39.21 | 39.50 | 514,952 | +0.25(+0.64%) |
May 13, 2005 | 39.68 | 39.75 | 38.95 | 39.25 | 618,940 | -0.57(-1.43%) |
May 12, 2005 | 40.30 | 40.41 | 39.80 | 39.82 | 654,993 | -0.47(-1.18%) |
May 11, 2005 | 40.09 | 40.57 | 39.68 | 40.29 | 551,933 | +0.14(+0.34%) |
May 10, 2005 | 40.14 | 40.40 | 39.93 | 40.15 | 664,499 | -0.03(-0.06%) |
May 09, 2005 | 39.94 | 40.21 | 39.77 | 40.18 | 496,635 | +0.24(+0.60%) |
May 06, 2005 | 40.15 | 40.46 | 39.85 | 39.94 | 949,682 | -0.08(-0.19%) |
May 05, 2005 | 39.90 | 40.15 | 39.65 | 40.02 | 955,595 | +0.28(+0.72%) |
May 04, 2005 | 38.89 | 39.89 | 38.78 | 39.73 | 674,469 | +0.84(+2.15%) |
May 03, 2005 | 38.52 | 39.20 | 38.51 | 38.89 | 768,951 | +0.05(+0.13%) |
May 02, 2005 | 39.03 | 39.67 | 38.31 | 38.84 | 888,820 | +0.52(+1.35%) |
Apr 29, 2005 | 37.70 | 38.33 | 37.01 | 38.33 | 756,083 | +0.71(+1.88%) |
Apr 28, 2005 | 37.97 | 38.01 | 37.52 | 37.62 | 656,037 | -0.43(-1.13%) |
Apr 27, 2005 | 37.96 | 38.53 | 37.76 | 38.05 | 819,611 | +0.17(+0.46%) |
Apr 26, 2005 | 39.46 | 39.46 | 37.74 | 37.88 | 1,297,003 | -1.62(-4.11%) |
Apr 25, 2005 | 39.15 | 39.98 | 39.15 | 39.50 | 828,306 | +0.35(+0.88%) |
Apr 22, 2005 | 38.73 | 39.57 | 38.64 | 39.15 | 671,455 | +0.33(+0.84%) |
Apr 21, 2005 | 38.04 | 38.86 | 37.41 | 38.83 | 1,068,857 | +0.94(+2.48%) |
Apr 20, 2005 | 39.45 | 39.48 | 37.79 | 37.89 | 1,162,063 | -1.56(-3.96%) |
Apr 19, 2005 | 39.01 | 39.49 | 38.96 | 39.45 | 489,100 | +0.63(+1.62%) |
Apr 18, 2005 | 38.86 | 39.26 | 38.56 | 38.82 | 658,123 | +0.05(+0.13%) |
Apr 15, 2005 | 39.71 | 39.71 | 38.67 | 38.77 | 834,218 | -0.85(-2.16%) |
Apr 14, 2005 | 40.25 | 40.80 | 39.57 | 39.62 | 1,129,603 | -0.63(-1.56%) |
Apr 13, 2005 | 40.53 | 40.78 | 40.20 | 40.25 | 551,817 | -0.22(-0.53%) |
Apr 12, 2005 | 40.53 | 40.53 | 39.94 | 40.46 | 886,965 | +0.03(+0.06%) |
Apr 11, 2005 | 40.74 | 40.76 | 40.39 | 40.44 | 436,933 | -0.35(-0.85%) |
Apr 08, 2005 | 41.03 | 41.19 | 40.37 | 40.78 | 445,743 | -0.24(-0.59%) |
Apr 07, 2005 | 40.80 | 41.16 | 40.52 | 41.03 | 367,376 | +0.28(+0.70%) |
Apr 06, 2005 | 41.08 | 41.17 | 40.61 | 40.74 | 408,414 | -0.39(-0.94%) |
Apr 05, 2005 | 41.01 | 41.41 | 40.85 | 41.13 | 464,523 | +0.15(+0.36%) |
Apr 04, 2005 | 40.84 | 41.41 | 39.74 | 40.98 | 1,033,846 | +0.18(+0.44%) |