Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.27 | 37.35 | 36.61 | 36.63 | 52,357,172 | -1.04(-2.77%) |
Jun 29, 2005 | 37.55 | 37.81 | 37.53 | 37.68 | 11,487,469 | +0.19(+0.51%) |
Jun 28, 2005 | 37.47 | 37.67 | 37.31 | 37.48 | 10,237,659 | +0.22(+0.58%) |
Jun 27, 2005 | 37.55 | 37.67 | 37.23 | 37.27 | 11,950,513 | -0.28(-0.75%) |
Jun 24, 2005 | 37.39 | 37.83 | 37.24 | 37.55 | 15,456,779 | +0.12(+0.32%) |
Jun 23, 2005 | 37.75 | 37.89 | 37.33 | 37.43 | 13,251,496 | -0.38(-1.00%) |
Jun 22, 2005 | 37.80 | 38.10 | 37.78 | 37.80 | 13,316,240 | -0.01(-0.02%) |
Jun 21, 2005 | 37.52 | 37.96 | 37.52 | 37.81 | 15,980,708 | +0.30(+0.79%) |
Jun 20, 2005 | 37.28 | 37.65 | 37.19 | 37.52 | 10,201,302 | +0.06(+0.15%) |
Jun 17, 2005 | 37.65 | 37.65 | 37.26 | 37.46 | 17,278,204 | +0.17(+0.45%) |
Jun 16, 2005 | 37.41 | 37.51 | 37.23 | 37.29 | 8,386,849 | -0.14(-0.36%) |
Jun 15, 2005 | 37.07 | 37.45 | 36.89 | 37.43 | 12,612,273 | +0.51(+1.37%) |
Jun 14, 2005 | 36.82 | 36.99 | 36.76 | 36.92 | 6,977,545 | +0.04(+0.11%) |
Jun 13, 2005 | 36.78 | 37.10 | 36.65 | 36.88 | 7,179,621 | -0.06(-0.17%) |
Jun 10, 2005 | 36.91 | 37.08 | 36.75 | 36.95 | 6,357,869 | -0.07(-0.20%) |
Jun 09, 2005 | 36.81 | 37.11 | 36.69 | 37.02 | 7,885,954 | +0.14(+0.39%) |
Jun 08, 2005 | 36.95 | 37.11 | 36.80 | 36.87 | 6,688,935 | +0.04(+0.11%) |
Jun 07, 2005 | 36.92 | 37.15 | 36.80 | 36.83 | 7,816,728 | -0.03(-0.09%) |
Jun 06, 2005 | 36.74 | 36.91 | 36.59 | 36.87 | 5,633,482 | +0.10(+0.26%) |
Jun 03, 2005 | 36.80 | 36.95 | 36.71 | 36.77 | 8,017,434 | -0.32(-0.87%) |
Jun 02, 2005 | 37.13 | 37.13 | 36.93 | 37.09 | 8,340,283 | -0.09(-0.24%) |
Jun 01, 2005 | 36.92 | 37.51 | 36.87 | 37.18 | 11,415,877 | -0.02(-0.06%) |
May 31, 2005 | 37.40 | 37.47 | 37.20 | 37.20 | 11,348,269 | -0.27(-0.71%) |
May 27, 2005 | 37.39 | 37.51 | 37.25 | 37.47 | 6,849,177 | -0.05(-0.13%) |
May 26, 2005 | 37.53 | 37.59 | 37.35 | 37.52 | 8,635,492 | +0.14(+0.37%) |
May 25, 2005 | 37.23 | 37.43 | 37.19 | 37.38 | 9,305,593 | -0.06(-0.15%) |
May 24, 2005 | 37.35 | 37.54 | 37.19 | 37.44 | 7,954,682 | +0.05(+0.13%) |
May 23, 2005 | 37.35 | 37.55 | 37.32 | 37.39 | 7,132,930 | -0.02(-0.04%) |
May 20, 2005 | 37.35 | 37.46 | 37.15 | 37.40 | 9,524,229 | +0.10(+0.26%) |
May 19, 2005 | 37.23 | 37.54 | 37.08 | 37.31 | 8,354,353 | -0.16(-0.43%) |
May 18, 2005 | 37.13 | 37.55 | 37.11 | 37.47 | 11,305,314 | +0.41(+1.11%) |
May 17, 2005 | 36.59 | 37.11 | 36.50 | 37.06 | 8,601,252 | +0.23(+0.63%) |
May 16, 2005 | 36.25 | 36.87 | 36.25 | 36.83 | 8,745,930 | +0.58(+1.60%) |
May 13, 2005 | 36.54 | 36.58 | 35.93 | 36.25 | 12,252,818 | -0.17(-0.46%) |
May 12, 2005 | 36.54 | 36.85 | 36.36 | 36.42 | 11,258,250 | -0.26(-0.70%) |
May 11, 2005 | 36.46 | 36.74 | 36.25 | 36.67 | 9,489,366 | +0.22(+0.62%) |
May 10, 2005 | 36.41 | 36.71 | 36.29 | 36.45 | 9,553,861 | -0.28(-0.77%) |
May 09, 2005 | 36.47 | 36.74 | 36.42 | 36.73 | 6,905,704 | +0.19(+0.53%) |
May 06, 2005 | 36.90 | 36.91 | 36.43 | 36.54 | 9,664,051 | -0.29(-0.79%) |
May 05, 2005 | 36.80 | 37.07 | 36.46 | 36.83 | 10,172,168 | -0.10(-0.26%) |
May 04, 2005 | 36.62 | 36.93 | 36.29 | 36.92 | 12,188,572 | +0.49(+1.34%) |
May 03, 2005 | 36.38 | 36.73 | 36.23 | 36.43 | 12,316,566 | +0.02(+0.04%) |
May 02, 2005 | 36.01 | 36.46 | 35.99 | 36.42 | 9,857,412 | +0.24(+0.67%) |
Apr 29, 2005 | 36.03 | 36.19 | 35.63 | 36.17 | 13,415,473 | +0.28(+0.78%) |
Apr 28, 2005 | 35.87 | 36.16 | 35.76 | 35.89 | 9,976,815 | -0.14(-0.40%) |
Apr 27, 2005 | 35.57 | 36.13 | 35.50 | 36.04 | 11,964,458 | +0.21(+0.58%) |
Apr 26, 2005 | 35.86 | 36.15 | 35.78 | 35.83 | 9,051,846 | -0.18(-0.49%) |
Apr 25, 2005 | 35.92 | 36.07 | 35.54 | 36.01 | 10,197,443 | +0.37(+1.04%) |
Apr 22, 2005 | 35.56 | 35.90 | 35.22 | 35.64 | 11,142,457 | -0.02(-0.05%) |
Apr 21, 2005 | 35.66 | 35.82 | 34.91 | 35.65 | 16,152,902 | +0.13(+0.36%) |
Apr 20, 2005 | 36.09 | 36.09 | 35.42 | 35.52 | 13,884,494 | -0.56(-1.56%) |
Apr 19, 2005 | 35.98 | 36.22 | 35.93 | 36.09 | 12,096,187 | +0.16(+0.45%) |
Apr 18, 2005 | 35.85 | 36.10 | 35.65 | 35.93 | 21,143,800 | +0.36(+1.02%) |
Apr 15, 2005 | 35.72 | 36.13 | 35.35 | 35.56 | 16,720,783 | -0.32(-0.90%) |
Apr 14, 2005 | 36.16 | 36.22 | 35.86 | 35.89 | 12,396,749 | -0.35(-0.95%) |
Apr 13, 2005 | 36.46 | 36.72 | 36.03 | 36.23 | 10,675,926 | -0.33(-0.90%) |
Apr 12, 2005 | 36.06 | 36.78 | 35.86 | 36.56 | 12,833,398 | +0.43(+1.20%) |
Apr 11, 2005 | 36.10 | 36.28 | 35.99 | 36.13 | 8,489,319 | +0.24(+0.67%) |
Apr 08, 2005 | 36.22 | 36.29 | 35.85 | 35.89 | 8,377,386 | -0.12(-0.33%) |
Apr 07, 2005 | 36.02 | 36.25 | 35.94 | 36.01 | 10,647,539 | +0.18(+0.52%) |
Apr 06, 2005 | 35.79 | 36.07 | 35.66 | 35.82 | 10,192,587 | +0.23(+0.65%) |
Apr 05, 2005 | 35.62 | 35.83 | 35.46 | 35.59 | 10,589,767 | +0.12(+0.34%) |
Apr 04, 2005 | 35.26 | 35.52 | 34.95 | 35.47 | 15,273,254 | +0.12(+0.34%) |