Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.45 | 38.36 | 37.45 | 37.75 | 2,975,135 | +0.30(+0.81%) |
Jun 29, 2005 | 37.26 | 37.61 | 36.83 | 37.45 | 2,016,972 | +0.17(+0.46%) |
Jun 28, 2005 | 38.62 | 38.66 | 37.23 | 37.28 | 3,326,693 | -1.63(-4.18%) |
Jun 27, 2005 | 37.99 | 38.99 | 37.99 | 38.90 | 2,160,599 | +0.98(+2.58%) |
Jun 24, 2005 | 38.23 | 38.55 | 37.78 | 37.92 | 1,270,441 | -0.26(-0.69%) |
Jun 23, 2005 | 38.06 | 38.90 | 37.93 | 38.19 | 2,055,381 | +0.15(+0.40%) |
Jun 22, 2005 | 37.99 | 38.23 | 37.17 | 38.03 | 2,822,042 | +0.46(+1.22%) |
Jun 21, 2005 | 38.13 | 38.37 | 37.49 | 37.58 | 1,962,568 | -0.63(-1.66%) |
Jun 20, 2005 | 37.91 | 38.41 | 37.86 | 38.21 | 2,059,951 | +0.29(+0.78%) |
Jun 17, 2005 | 37.68 | 38.09 | 37.44 | 37.92 | 2,362,437 | +0.39(+1.03%) |
Jun 16, 2005 | 36.98 | 37.54 | 36.90 | 37.53 | 1,833,304 | +0.55(+1.49%) |
Jun 15, 2005 | 36.65 | 37.09 | 36.58 | 36.98 | 2,788,638 | +0.62(+1.69%) |
Jun 14, 2005 | 35.96 | 36.38 | 35.83 | 36.36 | 1,900,548 | +0.33(+0.91%) |
Jun 13, 2005 | 35.43 | 36.06 | 35.15 | 36.04 | 1,828,626 | +0.49(+1.38%) |
Jun 10, 2005 | 35.65 | 35.79 | 35.07 | 35.54 | 1,324,192 | -0.12(-0.35%) |
Jun 09, 2005 | 34.95 | 35.67 | 34.81 | 35.67 | 1,916,107 | +0.84(+2.41%) |
Jun 08, 2005 | 34.66 | 35.42 | 34.60 | 34.83 | 2,415,101 | +0.13(+0.37%) |
Jun 07, 2005 | 35.27 | 35.53 | 34.66 | 34.70 | 1,833,413 | -0.49(-1.38%) |
Jun 06, 2005 | 35.20 | 35.35 | 34.88 | 35.19 | 1,275,881 | +0.18(+0.53%) |
Jun 03, 2005 | 35.05 | 35.35 | 34.81 | 35.00 | 1,516,891 | +0.03(+0.09%) |
Jun 02, 2005 | 35.20 | 35.48 | 34.72 | 34.97 | 2,327,945 | -0.42(-1.18%) |
Jun 01, 2005 | 34.99 | 35.60 | 34.99 | 35.39 | 1,935,257 | +0.60(+1.73%) |
May 31, 2005 | 34.63 | 34.97 | 34.26 | 34.79 | 1,894,237 | -0.18(-0.51%) |
May 27, 2005 | 34.49 | 35.02 | 34.43 | 34.97 | 1,313,855 | +0.50(+1.44%) |
May 26, 2005 | 34.37 | 34.49 | 34.07 | 34.47 | 1,445,404 | +0.28(+0.83%) |
May 25, 2005 | 33.73 | 34.36 | 33.45 | 34.18 | 2,314,127 | +0.29(+0.87%) |
May 24, 2005 | 33.71 | 33.89 | 33.55 | 33.89 | 1,455,959 | +0.17(+0.49%) |
May 23, 2005 | 34.00 | 34.23 | 33.31 | 33.72 | 2,630,758 | +0.51(+1.52%) |
May 20, 2005 | 33.67 | 33.75 | 33.08 | 33.22 | 2,118,817 | -0.54(-1.59%) |
May 19, 2005 | 33.09 | 33.76 | 33.03 | 33.76 | 2,229,909 | +0.70(+2.11%) |
May 18, 2005 | 33.13 | 33.58 | 32.64 | 33.06 | 3,094,932 | +0.06(+0.20%) |
May 17, 2005 | 32.19 | 33.01 | 32.10 | 32.99 | 2,703,115 | +0.80(+2.48%) |
May 16, 2005 | 31.68 | 32.38 | 31.11 | 32.19 | 3,707,956 | +0.42(+1.32%) |
May 13, 2005 | 32.14 | 32.39 | 31.54 | 31.78 | 2,914,529 | -0.38(-1.19%) |
May 12, 2005 | 33.38 | 33.38 | 32.12 | 32.16 | 3,190,248 | -1.37(-4.08%) |
May 11, 2005 | 33.49 | 33.72 | 33.29 | 33.53 | 2,544,364 | -0.03(-0.10%) |
May 10, 2005 | 34.19 | 34.20 | 33.56 | 33.56 | 2,038,843 | -0.65(-1.89%) |
May 09, 2005 | 34.00 | 34.28 | 33.99 | 34.21 | 1,452,694 | +0.25(+0.74%) |
May 06, 2005 | 34.37 | 34.46 | 33.89 | 33.95 | 1,776,833 | -0.17(-0.51%) |
May 05, 2005 | 33.59 | 34.23 | 33.55 | 34.13 | 2,263,422 | +0.56(+1.66%) |
May 04, 2005 | 32.70 | 33.61 | 32.30 | 33.57 | 3,336,704 | +0.82(+2.51%) |
May 03, 2005 | 33.89 | 33.96 | 32.65 | 32.75 | 2,895,161 | -1.36(-3.97%) |
May 02, 2005 | 33.34 | 34.11 | 33.16 | 34.11 | 2,036,993 | +0.54(+1.62%) |
Apr 29, 2005 | 33.53 | 33.93 | 33.20 | 33.56 | 2,497,468 | +0.45(+1.35%) |
Apr 28, 2005 | 33.55 | 33.62 | 32.80 | 33.12 | 2,636,960 | -0.71(-2.11%) |
Apr 27, 2005 | 34.26 | 34.62 | 33.61 | 33.83 | 2,302,375 | -0.46(-1.34%) |
Apr 26, 2005 | 34.68 | 34.83 | 34.29 | 34.29 | 1,934,061 | -0.39(-1.11%) |
Apr 25, 2005 | 34.37 | 34.94 | 34.31 | 34.68 | 2,689,297 | +0.76(+2.24%) |
Apr 22, 2005 | 34.17 | 34.43 | 33.57 | 33.92 | 2,435,992 | -0.23(-0.66%) |
Apr 21, 2005 | 32.96 | 34.14 | 32.82 | 34.14 | 2,230,562 | +1.30(+3.96%) |
Apr 20, 2005 | 33.75 | 33.96 | 32.82 | 32.84 | 2,914,420 | -0.78(-2.32%) |
Apr 19, 2005 | 33.82 | 33.91 | 33.44 | 33.62 | 3,221,150 | +0.54(+1.64%) |
Apr 18, 2005 | 32.74 | 33.25 | 32.28 | 33.08 | 3,233,989 | +0.15(+0.46%) |
Apr 15, 2005 | 34.35 | 34.42 | 32.68 | 32.93 | 4,403,348 | -1.40(-4.07%) |
Apr 14, 2005 | 34.30 | 34.86 | 34.15 | 34.33 | 3,419,289 | +0.21(+0.61%) |
Apr 13, 2005 | 34.67 | 34.95 | 34.00 | 34.12 | 2,647,841 | -0.67(-1.92%) |
Apr 12, 2005 | 35.16 | 35.45 | 34.57 | 34.79 | 2,277,241 | -0.52(-1.47%) |
Apr 11, 2005 | 35.04 | 35.39 | 34.69 | 35.31 | 2,281,811 | +0.26(+0.75%) |
Apr 08, 2005 | 35.36 | 35.67 | 34.79 | 35.04 | 2,313,692 | -0.31(-0.88%) |
Apr 07, 2005 | 36.18 | 36.23 | 35.01 | 35.36 | 2,641,965 | -0.59(-1.65%) |
Apr 06, 2005 | 35.47 | 36.25 | 35.26 | 35.95 | 2,551,002 | +0.49(+1.37%) |
Apr 05, 2005 | 36.02 | 36.42 | 35.39 | 35.46 | 2,654,043 | -0.71(-1.97%) |
Apr 04, 2005 | 36.23 | 36.83 | 35.62 | 36.17 | 3,659,210 | +0.24(+0.66%) |