Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.21 | 37.30 | 36.68 | 36.79 | 626,189 | -0.30(-0.80%) |
Jun 29, 2005 | 37.83 | 37.87 | 36.93 | 37.09 | 523,512 | -0.69(-1.82%) |
Jun 28, 2005 | 37.16 | 38.18 | 37.08 | 37.78 | 769,372 | +0.76(+2.07%) |
Jun 27, 2005 | 36.82 | 37.09 | 36.71 | 37.01 | 453,216 | +0.26(+0.72%) |
Jun 24, 2005 | 37.37 | 37.45 | 36.45 | 36.75 | 803,990 | -0.70(-1.86%) |
Jun 23, 2005 | 37.78 | 38.05 | 37.33 | 37.44 | 876,994 | -0.44(-1.17%) |
Jun 22, 2005 | 37.83 | 38.13 | 37.65 | 37.89 | 767,017 | +0.17(+0.45%) |
Jun 21, 2005 | 36.82 | 37.97 | 36.49 | 37.72 | 1,085,057 | +1.02(+2.78%) |
Jun 20, 2005 | 36.65 | 36.84 | 36.37 | 36.70 | 606,407 | -0.11(-0.30%) |
Jun 17, 2005 | 36.52 | 36.95 | 36.45 | 36.81 | 1,516,725 | +0.08(+0.23%) |
Jun 16, 2005 | 36.53 | 36.93 | 36.48 | 36.72 | 708,378 | +0.29(+0.79%) |
Jun 15, 2005 | 36.73 | 37.06 | 36.34 | 36.43 | 868,163 | -0.14(-0.39%) |
Jun 14, 2005 | 36.80 | 36.87 | 36.48 | 36.58 | 732,869 | -0.25(-0.67%) |
Jun 13, 2005 | 36.94 | 37.16 | 36.59 | 36.82 | 503,965 | -0.30(-0.80%) |
Jun 10, 2005 | 37.28 | 37.38 | 36.94 | 37.12 | 833,074 | -0.36(-0.95%) |
Jun 09, 2005 | 37.27 | 37.54 | 36.95 | 37.48 | 625,011 | +0.19(+0.50%) |
Jun 08, 2005 | 37.95 | 38.12 | 37.11 | 37.29 | 594,632 | -0.54(-1.44%) |
Jun 07, 2005 | 37.07 | 37.96 | 37.01 | 37.83 | 1,049,732 | +0.66(+1.78%) |
Jun 06, 2005 | 37.20 | 37.46 | 36.73 | 37.17 | 521,981 | +0.12(+0.32%) |
Jun 03, 2005 | 37.92 | 38.13 | 37.02 | 37.05 | 579,325 | -0.85(-2.24%) |
Jun 02, 2005 | 37.28 | 37.98 | 36.92 | 37.90 | 648,443 | +0.68(+1.83%) |
Jun 01, 2005 | 36.54 | 37.55 | 36.16 | 37.22 | 950,352 | +0.67(+1.84%) |
May 31, 2005 | 36.64 | 36.90 | 36.11 | 36.55 | 891,124 | -0.09(-0.25%) |
May 27, 2005 | 36.54 | 36.77 | 36.36 | 36.65 | 308,502 | +0.14(+0.40%) |
May 26, 2005 | 36.52 | 36.65 | 36.30 | 36.50 | 621,008 | +0.18(+0.49%) |
May 25, 2005 | 37.36 | 37.36 | 36.28 | 36.32 | 837,313 | -1.25(-3.32%) |
May 24, 2005 | 37.61 | 37.78 | 37.16 | 37.57 | 450,861 | -0.19(-0.49%) |
May 23, 2005 | 37.20 | 37.97 | 37.10 | 37.76 | 587,567 | +0.82(+2.21%) |
May 20, 2005 | 37.33 | 37.33 | 36.58 | 36.94 | 678,940 | -0.66(-1.76%) |
May 19, 2005 | 37.79 | 38.05 | 37.37 | 37.61 | 361,489 | -0.27(-0.72%) |
May 18, 2005 | 36.86 | 38.03 | 36.82 | 37.88 | 682,237 | +1.08(+2.93%) |
May 17, 2005 | 35.96 | 36.86 | 35.80 | 36.80 | 733,223 | +0.84(+2.34%) |
May 16, 2005 | 35.33 | 36.03 | 35.16 | 35.96 | 529,517 | +0.60(+1.71%) |
May 13, 2005 | 36.05 | 36.31 | 35.06 | 35.35 | 667,166 | -0.70(-1.95%) |
May 12, 2005 | 36.41 | 36.59 | 36.02 | 36.06 | 863,806 | -0.33(-0.91%) |
May 11, 2005 | 36.24 | 36.51 | 35.85 | 36.39 | 479,709 | +0.15(+0.42%) |
May 10, 2005 | 36.60 | 36.75 | 36.14 | 36.24 | 750,532 | -0.73(-1.98%) |
May 09, 2005 | 37.07 | 37.13 | 36.71 | 36.97 | 495,605 | -0.05(-0.14%) |
May 06, 2005 | 36.92 | 37.10 | 36.73 | 37.02 | 589,098 | +0.17(+0.46%) |
May 05, 2005 | 36.79 | 37.04 | 36.60 | 36.85 | 802,106 | +0.07(+0.18%) |
May 04, 2005 | 36.31 | 37.28 | 36.20 | 36.78 | 1,060,565 | +0.56(+1.55%) |
May 03, 2005 | 35.24 | 36.53 | 35.24 | 36.22 | 1,179,727 | +0.64(+1.79%) |
May 02, 2005 | 35.67 | 36.18 | 35.47 | 35.58 | 700,842 | -0.08(-0.24%) |
Apr 29, 2005 | 35.89 | 36.29 | 35.52 | 35.67 | 1,119,086 | -0.09(-0.26%) |
Apr 28, 2005 | 35.67 | 36.41 | 35.62 | 35.76 | 2,337,200 | +0.03(+0.07%) |
Apr 27, 2005 | 35.59 | 35.88 | 34.68 | 35.74 | 2,523,597 | +0.15(+0.43%) |
Apr 26, 2005 | 38.22 | 38.22 | 34.65 | 35.58 | 3,301,565 | -1.49(-4.01%) |
Apr 25, 2005 | 36.77 | 37.24 | 36.54 | 37.07 | 843,554 | +0.45(+1.23%) |
Apr 22, 2005 | 37.36 | 37.36 | 36.43 | 36.62 | 918,795 | -0.62(-1.66%) |
Apr 21, 2005 | 36.56 | 37.27 | 36.38 | 37.24 | 719,564 | +1.06(+2.93%) |
Apr 20, 2005 | 37.37 | 38.17 | 36.15 | 36.18 | 856,977 | -1.19(-3.18%) |
Apr 19, 2005 | 36.60 | 37.49 | 36.51 | 37.37 | 820,946 | +0.81(+2.21%) |
Apr 18, 2005 | 36.54 | 36.78 | 36.32 | 36.56 | 1,058,210 | +0.20(+0.54%) |
Apr 15, 2005 | 37.83 | 37.83 | 36.29 | 36.37 | 2,058,253 | -1.62(-4.27%) |
Apr 14, 2005 | 38.43 | 38.45 | 37.65 | 37.99 | 2,447,295 | -0.35(-0.91%) |
Apr 13, 2005 | 39.76 | 39.76 | 38.17 | 38.34 | 3,118,700 | -1.49(-3.75%) |
Apr 12, 2005 | 39.70 | 39.84 | 39.29 | 39.83 | 2,807,725 | -1.74(-4.19%) |
Apr 11, 2005 | 41.57 | 41.65 | 40.98 | 41.57 | 426,251 | -0.09(-0.22%) |
Apr 08, 2005 | 42.00 | 42.12 | 41.29 | 41.66 | 861,098 | -0.37(-0.89%) |
Apr 07, 2005 | 41.66 | 42.27 | 41.49 | 42.04 | 1,245,549 | +0.31(+0.73%) |
Apr 06, 2005 | 40.34 | 41.87 | 40.26 | 41.73 | 1,691,347 | +1.66(+4.15%) |
Apr 05, 2005 | 39.64 | 40.07 | 39.63 | 40.07 | 486,303 | +0.44(+1.11%) |
Apr 04, 2005 | 40.10 | 40.10 | 39.35 | 39.63 | 687,065 | -0.48(-1.19%) |