Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 42.93 | 43.32 | 42.58 | 42.60 | 57,168 | -0.27(-0.62%) |
Jun 29, 2005 | 42.90 | 43.11 | 42.56 | 42.87 | 41,753 | -0.05(-0.11%) |
Jun 28, 2005 | 43.63 | 43.63 | 42.92 | 42.92 | 64,351 | -0.68(-1.56%) |
Jun 27, 2005 | 43.13 | 43.67 | 43.03 | 43.60 | 48,638 | +0.61(+1.43%) |
Jun 24, 2005 | 43.47 | 43.47 | 42.89 | 42.99 | 45,046 | -0.20(-0.47%) |
Jun 23, 2005 | 43.33 | 43.95 | 43.19 | 43.19 | 71,535 | -0.05(-0.11%) |
Jun 22, 2005 | 43.47 | 43.51 | 42.76 | 43.24 | 45,944 | +0.11(+0.26%) |
Jun 21, 2005 | 43.99 | 43.99 | 43.07 | 43.13 | 37,563 | -0.91(-2.06%) |
Jun 20, 2005 | 44.31 | 44.32 | 43.77 | 44.03 | 59,413 | +0.04(+0.09%) |
Jun 17, 2005 | 43.83 | 44.07 | 43.53 | 43.99 | 51,481 | +0.76(+1.76%) |
Jun 16, 2005 | 42.70 | 43.24 | 42.70 | 43.23 | 181,682 | +0.61(+1.44%) |
Jun 15, 2005 | 42.23 | 42.68 | 42.20 | 42.62 | 30,380 | +0.49(+1.16%) |
Jun 14, 2005 | 41.96 | 42.18 | 41.83 | 42.13 | 34,271 | +0.13(+0.30%) |
Jun 13, 2005 | 41.56 | 42.03 | 41.51 | 42.00 | 28,284 | +0.30(+0.72%) |
Jun 10, 2005 | 41.86 | 41.90 | 41.41 | 41.70 | 27,087 | -0.03(-0.08%) |
Jun 09, 2005 | 40.76 | 41.74 | 40.74 | 41.74 | 35,618 | +1.09(+2.68%) |
Jun 08, 2005 | 40.59 | 41.21 | 40.41 | 40.65 | 17,360 | -0.03(-0.07%) |
Jun 07, 2005 | 41.03 | 41.21 | 40.56 | 40.67 | 28,733 | -0.27(-0.67%) |
Jun 06, 2005 | 40.94 | 41.05 | 40.63 | 40.95 | 30,380 | +0.17(+0.43%) |
Jun 03, 2005 | 40.79 | 41.04 | 40.53 | 40.77 | 38,012 | +0.26(+0.64%) |
Jun 02, 2005 | 40.46 | 40.85 | 40.29 | 40.51 | 36,815 | +0.04(+0.10%) |
Jun 01, 2005 | 40.09 | 40.75 | 40.04 | 40.47 | 62,406 | +0.65(+1.63%) |
May 31, 2005 | 39.86 | 40.07 | 39.56 | 39.82 | 20,951 | -0.30(-0.75%) |
May 27, 2005 | 39.64 | 40.13 | 39.64 | 40.13 | 25,591 | +0.59(+1.50%) |
May 26, 2005 | 39.24 | 39.53 | 39.22 | 39.53 | 36,964 | +0.33(+0.85%) |
May 25, 2005 | 38.74 | 39.36 | 38.45 | 39.20 | 26,638 | +0.46(+1.19%) |
May 24, 2005 | 38.59 | 38.74 | 38.41 | 38.74 | 17,210 | +0.21(+0.54%) |
May 23, 2005 | 38.09 | 38.65 | 38.05 | 38.53 | 26,040 | +0.71(+1.87%) |
May 20, 2005 | 38.21 | 38.34 | 37.82 | 37.82 | 20,652 | -0.33(-0.88%) |
May 19, 2005 | 37.43 | 38.21 | 37.43 | 38.15 | 20,951 | +0.76(+2.04%) |
May 18, 2005 | 37.90 | 38.15 | 37.26 | 37.39 | 76,025 | -0.19(-0.51%) |
May 17, 2005 | 36.85 | 37.61 | 36.85 | 37.59 | 33,971 | +0.87(+2.36%) |
May 16, 2005 | 36.70 | 36.88 | 36.18 | 36.72 | 129,302 | -0.43(-1.15%) |
May 13, 2005 | 37.87 | 37.92 | 36.79 | 37.15 | 45,495 | -0.57(-1.52%) |
May 12, 2005 | 39.28 | 39.28 | 37.61 | 37.72 | 80,365 | -1.64(-4.16%) |
May 11, 2005 | 39.04 | 39.39 | 38.91 | 39.36 | 69,140 | +0.24(+0.62%) |
May 10, 2005 | 39.60 | 39.62 | 39.02 | 39.12 | 25,740 | -0.65(-1.65%) |
May 09, 2005 | 39.46 | 39.77 | 39.38 | 39.77 | 37,862 | +0.46(+1.17%) |
May 06, 2005 | 39.64 | 39.82 | 39.30 | 39.31 | 42,801 | +0.10(+0.26%) |
May 05, 2005 | 39.12 | 39.50 | 38.90 | 39.21 | 15,564 | +0.29(+0.74%) |
May 04, 2005 | 38.59 | 38.98 | 38.32 | 38.92 | 76,623 | +0.50(+1.30%) |
May 03, 2005 | 39.14 | 39.14 | 38.37 | 38.42 | 27,087 | -0.98(-2.49%) |
May 02, 2005 | 38.64 | 39.40 | 38.37 | 39.40 | 49,087 | +0.80(+2.06%) |
Apr 29, 2005 | 38.84 | 38.84 | 38.20 | 38.61 | 53,876 | +0.41(+1.07%) |
Apr 28, 2005 | 38.70 | 38.76 | 38.20 | 38.20 | 50,882 | -0.97(-2.47%) |
Apr 27, 2005 | 40.12 | 40.12 | 39.09 | 39.17 | 107,901 | -1.00(-2.50%) |
Apr 26, 2005 | 40.68 | 40.81 | 40.09 | 40.17 | 83,956 | -0.53(-1.30%) |
Apr 25, 2005 | 40.82 | 41.05 | 40.61 | 40.70 | 36,964 | +0.56(+1.40%) |
Apr 22, 2005 | 39.87 | 40.64 | 39.60 | 40.14 | 40,107 | +0.13(+0.33%) |
Apr 21, 2005 | 38.98 | 40.01 | 38.98 | 40.01 | 39,658 | +1.09(+2.80%) |
Apr 20, 2005 | 39.52 | 39.96 | 38.90 | 38.92 | 102,065 | -0.65(-1.64%) |
Apr 19, 2005 | 39.10 | 39.72 | 39.10 | 39.56 | 33,373 | +0.94(+2.44%) |
Apr 18, 2005 | 37.59 | 38.70 | 37.59 | 38.62 | 114,337 | +0.67(+1.78%) |
Apr 15, 2005 | 39.19 | 39.32 | 37.93 | 37.95 | 162,975 | -1.56(-3.94%) |
Apr 14, 2005 | 40.03 | 40.09 | 39.34 | 39.50 | 91,589 | -0.20(-0.50%) |
Apr 13, 2005 | 40.39 | 40.76 | 39.61 | 39.70 | 136,037 | -1.01(-2.48%) |
Apr 12, 2005 | 41.15 | 41.15 | 40.43 | 40.71 | 26,040 | -0.60(-1.46%) |
Apr 11, 2005 | 41.11 | 41.37 | 40.65 | 41.31 | 51,930 | +0.19(+0.45%) |
Apr 08, 2005 | 41.70 | 41.83 | 41.13 | 41.13 | 57,916 | -0.68(-1.63%) |
Apr 07, 2005 | 42.33 | 42.36 | 41.43 | 41.81 | 61,358 | -0.19(-0.46%) |
Apr 06, 2005 | 41.29 | 42.12 | 41.15 | 42.00 | 58,665 | +0.74(+1.80%) |
Apr 05, 2005 | 41.83 | 41.92 | 41.12 | 41.26 | 54,774 | -0.57(-1.37%) |
Apr 04, 2005 | 42.28 | 42.52 | 41.46 | 41.84 | 102,065 | -0.31(-0.73%) |