Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.58 | 39.75 | 38.71 | 38.80 | 15,663,413 | -0.63(-1.59%) |
Jun 29, 2005 | 39.56 | 39.56 | 39.06 | 39.43 | 6,981,772 | +0.22(+0.57%) |
Jun 28, 2005 | 39.23 | 39.35 | 38.87 | 39.21 | 8,302,720 | -0.02(-0.06%) |
Jun 27, 2005 | 39.19 | 39.26 | 38.49 | 39.23 | 13,073,986 | -0.05(-0.13%) |
Jun 24, 2005 | 38.45 | 39.37 | 37.71 | 39.28 | 17,356,928 | +1.04(+2.71%) |
Jun 23, 2005 | 37.56 | 38.53 | 37.47 | 38.25 | 14,490,273 | +0.89(+2.38%) |
Jun 22, 2005 | 37.93 | 38.27 | 37.36 | 37.36 | 12,926,853 | -0.33(-0.88%) |
Jun 21, 2005 | 38.19 | 38.31 | 37.65 | 37.69 | 6,416,365 | -0.44(-1.14%) |
Jun 20, 2005 | 37.99 | 38.33 | 37.82 | 38.13 | 7,013,145 | +0.13(+0.35%) |
Jun 17, 2005 | 38.64 | 38.64 | 37.94 | 37.99 | 10,679,293 | -0.38(-1.00%) |
Jun 16, 2005 | 37.53 | 38.53 | 37.52 | 38.38 | 14,544,637 | +0.95(+2.55%) |
Jun 15, 2005 | 37.56 | 37.62 | 37.12 | 37.42 | 9,535,092 | +0.01(+0.02%) |
Jun 14, 2005 | 37.56 | 37.91 | 37.16 | 37.42 | 14,760,738 | -0.21(-0.55%) |
Jun 13, 2005 | 38.27 | 38.50 | 37.42 | 37.62 | 29,957,870 | +0.74(+2.00%) |
Jun 10, 2005 | 36.83 | 36.90 | 36.51 | 36.88 | 5,841,493 | +0.18(+0.50%) |
Jun 09, 2005 | 36.60 | 36.86 | 36.47 | 36.70 | 4,596,004 | +0.14(+0.38%) |
Jun 08, 2005 | 36.38 | 36.65 | 36.34 | 36.56 | 4,571,256 | +0.22(+0.61%) |
Jun 07, 2005 | 36.55 | 36.90 | 36.34 | 36.34 | 5,019,146 | +0.02(+0.06%) |
Jun 06, 2005 | 36.12 | 36.41 | 35.95 | 36.32 | 5,102,313 | +0.15(+0.41%) |
Jun 03, 2005 | 36.29 | 36.68 | 36.01 | 36.17 | 5,480,693 | -0.27(-0.75%) |
Jun 02, 2005 | 36.96 | 36.96 | 36.39 | 36.44 | 6,689,535 | -0.58(-1.58%) |
Jun 01, 2005 | 36.38 | 37.08 | 36.23 | 37.03 | 8,974,014 | +0.82(+2.27%) |
May 31, 2005 | 36.35 | 36.42 | 36.01 | 36.20 | 5,607,000 | -0.22(-0.61%) |
May 27, 2005 | 36.42 | 36.69 | 36.27 | 36.43 | 3,533,889 | +0.00(+0.00%) |
May 26, 2005 | 36.75 | 36.88 | 36.23 | 36.43 | 6,581,349 | -0.18(-0.48%) |
May 25, 2005 | 36.64 | 36.97 | 36.35 | 36.60 | 8,949,266 | +0.07(+0.18%) |
May 24, 2005 | 36.90 | 36.90 | 36.16 | 36.54 | 8,454,181 | -0.35(-0.96%) |
May 23, 2005 | 36.83 | 37.25 | 36.71 | 36.89 | 6,896,710 | -0.08(-0.22%) |
May 20, 2005 | 36.83 | 37.04 | 36.67 | 36.97 | 6,442,871 | -0.11(-0.30%) |
May 19, 2005 | 36.21 | 37.12 | 35.98 | 37.08 | 9,924,561 | +0.91(+2.51%) |
May 18, 2005 | 36.22 | 36.36 | 35.79 | 36.17 | 10,011,245 | +0.19(+0.53%) |
May 17, 2005 | 36.09 | 36.14 | 35.37 | 35.98 | 9,498,850 | -0.10(-0.29%) |
May 16, 2005 | 35.61 | 36.14 | 35.31 | 36.09 | 10,372,991 | +0.43(+1.20%) |
May 13, 2005 | 36.62 | 36.86 | 35.24 | 35.66 | 14,958,447 | -0.87(-2.39%) |
May 12, 2005 | 37.04 | 37.16 | 36.47 | 36.53 | 9,858,162 | -0.33(-0.90%) |
May 11, 2005 | 36.54 | 37.07 | 35.91 | 36.86 | 9,789,735 | +0.32(+0.87%) |
May 10, 2005 | 36.90 | 37.12 | 36.46 | 36.54 | 10,802,354 | -0.98(-2.62%) |
May 09, 2005 | 37.09 | 37.61 | 36.94 | 37.53 | 7,654,823 | +0.52(+1.40%) |
May 06, 2005 | 37.33 | 37.42 | 36.97 | 37.01 | 7,172,314 | -0.15(-0.40%) |
May 05, 2005 | 37.26 | 37.51 | 36.86 | 37.16 | 6,739,435 | -0.10(-0.26%) |
May 04, 2005 | 36.83 | 37.30 | 36.68 | 37.25 | 12,600,673 | +0.71(+1.94%) |
May 03, 2005 | 36.49 | 36.87 | 36.16 | 36.54 | 16,453,170 | +0.02(+0.06%) |
May 02, 2005 | 37.20 | 37.47 | 36.10 | 36.52 | 32,718,772 | -2.39(-6.14%) |
Apr 29, 2005 | 37.67 | 39.19 | 37.03 | 38.91 | 21,784,972 | +1.61(+4.32%) |
Apr 28, 2005 | 37.71 | 38.30 | 37.28 | 37.30 | 7,270,898 | -0.55(-1.45%) |
Apr 27, 2005 | 37.60 | 37.99 | 37.08 | 37.85 | 8,153,694 | +0.47(+1.27%) |
Apr 26, 2005 | 37.79 | 38.22 | 37.37 | 37.37 | 7,034,918 | -0.50(-1.33%) |
Apr 25, 2005 | 37.38 | 38.05 | 37.25 | 37.88 | 6,725,506 | +0.72(+1.93%) |
Apr 22, 2005 | 37.85 | 38.25 | 36.88 | 37.16 | 6,935,387 | -0.69(-1.82%) |
Apr 21, 2005 | 37.64 | 37.91 | 36.80 | 37.85 | 9,469,369 | +0.73(+1.97%) |
Apr 20, 2005 | 37.94 | 38.07 | 36.97 | 37.11 | 14,275,119 | -1.14(-2.98%) |
Apr 19, 2005 | 38.56 | 38.80 | 38.11 | 38.25 | 9,261,247 | +0.11(+0.29%) |
Apr 18, 2005 | 38.16 | 38.48 | 37.71 | 38.14 | 8,542,217 | +0.07(+0.17%) |
Apr 15, 2005 | 38.67 | 39.13 | 38.01 | 38.08 | 12,907,244 | -0.62(-1.61%) |
Apr 14, 2005 | 38.90 | 39.34 | 38.39 | 38.70 | 17,976,832 | -0.59(-1.51%) |
Apr 13, 2005 | 40.74 | 40.74 | 39.04 | 39.29 | 18,610,800 | -1.20(-2.96%) |
Apr 12, 2005 | 40.08 | 40.76 | 39.64 | 40.49 | 13,684,559 | +0.30(+0.75%) |
Apr 11, 2005 | 41.06 | 41.22 | 39.93 | 40.18 | 11,571,420 | -0.98(-2.39%) |
Apr 08, 2005 | 41.48 | 41.62 | 40.90 | 41.17 | 9,088,555 | -0.23(-0.55%) |
Apr 07, 2005 | 41.52 | 41.77 | 40.93 | 41.40 | 11,976,981 | -0.46(-1.10%) |
Apr 06, 2005 | 41.74 | 42.07 | 41.41 | 41.85 | 14,647,954 | +0.11(+0.27%) |
Apr 05, 2005 | 42.16 | 42.89 | 41.40 | 41.74 | 18,069,736 | -1.37(-3.17%) |
Apr 04, 2005 | 43.63 | 44.44 | 42.11 | 43.11 | 35,286,292 | +1.06(+2.51%) |