Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.70 | 37.95 | 37.44 | 37.47 | 5,150,948 | -0.15(-0.39%) |
Jun 29, 2005 | 37.92 | 37.94 | 37.41 | 37.62 | 5,131,069 | -0.44(-1.15%) |
Jun 28, 2005 | 37.71 | 38.06 | 37.69 | 38.06 | 5,383,062 | +0.42(+1.12%) |
Jun 27, 2005 | 37.44 | 37.72 | 37.34 | 37.63 | 4,015,517 | +0.19(+0.51%) |
Jun 24, 2005 | 37.80 | 38.07 | 37.40 | 37.44 | 3,537,257 | -0.35(-0.93%) |
Jun 23, 2005 | 38.08 | 38.26 | 37.80 | 37.80 | 2,873,071 | -0.20(-0.51%) |
Jun 22, 2005 | 38.21 | 38.31 | 37.93 | 37.99 | 2,863,716 | -0.14(-0.36%) |
Jun 21, 2005 | 38.38 | 38.43 | 37.96 | 38.13 | 3,461,834 | -0.36(-0.92%) |
Jun 20, 2005 | 38.06 | 38.62 | 37.90 | 38.48 | 5,080,787 | +0.16(+0.41%) |
Jun 17, 2005 | 38.31 | 38.41 | 38.14 | 38.33 | 5,099,497 | +0.28(+0.73%) |
Jun 16, 2005 | 38.00 | 38.11 | 37.90 | 38.05 | 2,500,051 | -0.09(-0.24%) |
Jun 15, 2005 | 37.75 | 38.14 | 37.62 | 38.14 | 7,262,778 | +0.39(+1.04%) |
Jun 14, 2005 | 37.63 | 37.76 | 37.29 | 37.75 | 4,432,972 | +0.03(+0.09%) |
Jun 13, 2005 | 37.90 | 38.18 | 37.59 | 37.71 | 3,838,947 | -0.34(-0.90%) |
Jun 10, 2005 | 37.59 | 38.21 | 37.54 | 38.06 | 5,088,973 | +0.38(+1.02%) |
Jun 09, 2005 | 37.50 | 37.74 | 37.39 | 37.67 | 4,368,658 | +0.20(+0.53%) |
Jun 08, 2005 | 37.63 | 37.94 | 37.46 | 37.47 | 3,783,403 | -0.11(-0.28%) |
Jun 07, 2005 | 37.63 | 38.36 | 37.56 | 37.58 | 8,005,309 | +0.12(+0.32%) |
Jun 06, 2005 | 36.98 | 37.48 | 36.94 | 37.46 | 2,979,481 | +0.43(+1.15%) |
Jun 03, 2005 | 36.98 | 37.18 | 36.79 | 37.03 | 3,451,310 | -0.18(-0.50%) |
Jun 02, 2005 | 37.07 | 37.30 | 37.07 | 37.22 | 1,762,781 | +0.15(+0.40%) |
Jun 01, 2005 | 36.87 | 37.11 | 36.77 | 37.07 | 2,694,746 | +0.13(+0.36%) |
May 31, 2005 | 36.94 | 37.15 | 36.90 | 36.94 | 3,492,237 | +0.01(+0.03%) |
May 27, 2005 | 36.79 | 37.07 | 36.69 | 36.93 | 3,971,082 | +0.09(+0.25%) |
May 26, 2005 | 36.60 | 37.00 | 36.60 | 36.83 | 2,692,408 | +0.23(+0.63%) |
May 25, 2005 | 36.84 | 36.94 | 36.44 | 36.61 | 2,660,251 | -0.36(-0.97%) |
May 24, 2005 | 36.88 | 37.06 | 36.84 | 36.96 | 3,626,127 | +0.02(+0.05%) |
May 23, 2005 | 36.82 | 37.11 | 36.72 | 36.95 | 4,328,901 | -0.03(-0.08%) |
May 20, 2005 | 36.94 | 37.09 | 36.72 | 36.98 | 3,620,280 | +0.07(+0.19%) |
May 19, 2005 | 36.74 | 36.93 | 36.64 | 36.91 | 3,809,128 | +0.14(+0.38%) |
May 18, 2005 | 36.47 | 36.77 | 36.28 | 36.77 | 4,355,796 | +0.49(+1.34%) |
May 17, 2005 | 35.83 | 36.33 | 35.80 | 36.28 | 4,418,355 | +0.29(+0.82%) |
May 16, 2005 | 36.06 | 36.09 | 35.81 | 35.99 | 4,849,842 | -0.08(-0.21%) |
May 13, 2005 | 36.58 | 36.59 | 35.82 | 36.06 | 4,082,170 | -0.34(-0.93%) |
May 12, 2005 | 36.24 | 36.62 | 36.16 | 36.40 | 5,902,249 | +0.23(+0.63%) |
May 11, 2005 | 35.58 | 36.17 | 35.58 | 36.17 | 8,412,240 | +0.36(+1.00%) |
May 10, 2005 | 36.14 | 36.32 | 35.66 | 35.81 | 7,056,389 | -0.63(-1.73%) |
May 09, 2005 | 36.28 | 36.55 | 36.14 | 36.44 | 3,739,553 | +0.02(+0.06%) |
May 06, 2005 | 36.09 | 36.61 | 36.09 | 36.42 | 4,043,581 | +0.42(+1.16%) |
May 05, 2005 | 36.22 | 36.36 | 35.83 | 36.01 | 4,625,913 | -0.25(-0.70%) |
May 04, 2005 | 36.31 | 36.54 | 36.17 | 36.26 | 5,843,198 | +0.15(+0.41%) |
May 03, 2005 | 36.10 | 36.34 | 35.95 | 36.11 | 4,277,450 | +0.02(+0.06%) |
May 02, 2005 | 35.94 | 36.20 | 35.71 | 36.09 | 4,081,000 | +0.16(+0.44%) |
Apr 29, 2005 | 35.66 | 36.08 | 35.52 | 35.93 | 5,571,910 | +0.32(+0.89%) |
Apr 28, 2005 | 35.70 | 35.95 | 35.58 | 35.62 | 4,444,081 | -0.35(-0.98%) |
Apr 27, 2005 | 35.66 | 36.04 | 35.53 | 35.97 | 6,037,308 | +0.31(+0.88%) |
Apr 26, 2005 | 35.73 | 35.95 | 35.64 | 35.65 | 4,957,422 | -0.16(-0.46%) |
Apr 25, 2005 | 35.52 | 35.89 | 35.47 | 35.82 | 6,094,606 | +0.41(+1.17%) |
Apr 22, 2005 | 35.54 | 35.83 | 35.09 | 35.40 | 5,471,932 | +0.00(+0.00%) |
Apr 21, 2005 | 34.86 | 35.47 | 34.50 | 35.40 | 8,257,302 | +0.95(+2.76%) |
Apr 20, 2005 | 35.23 | 35.60 | 34.45 | 34.45 | 12,312,578 | -1.15(-3.23%) |
Apr 19, 2005 | 35.52 | 35.82 | 35.52 | 35.60 | 4,639,946 | -0.06(-0.16%) |
Apr 18, 2005 | 35.32 | 35.82 | 35.15 | 35.66 | 6,074,727 | +0.12(+0.35%) |
Apr 15, 2005 | 35.95 | 36.01 | 35.50 | 35.54 | 6,827,783 | -0.61(-1.67%) |
Apr 14, 2005 | 36.35 | 36.53 | 36.06 | 36.14 | 4,920,003 | -0.23(-0.63%) |
Apr 13, 2005 | 36.35 | 36.55 | 36.26 | 36.37 | 6,830,122 | -0.19(-0.51%) |
Apr 12, 2005 | 36.40 | 36.62 | 35.93 | 36.56 | 10,175,022 | -0.10(-0.27%) |
Apr 11, 2005 | 36.95 | 37.00 | 36.66 | 36.66 | 4,656,901 | -0.30(-0.81%) |
Apr 08, 2005 | 37.23 | 37.28 | 36.81 | 36.96 | 4,423,617 | -0.07(-0.19%) |
Apr 07, 2005 | 37.01 | 37.15 | 36.81 | 37.03 | 3,220,365 | +0.05(+0.15%) |
Apr 06, 2005 | 37.03 | 37.20 | 36.91 | 36.98 | 4,078,662 | -0.14(-0.37%) |
Apr 05, 2005 | 36.82 | 37.13 | 36.82 | 37.11 | 5,313,486 | +0.15(+0.42%) |
Apr 04, 2005 | 36.89 | 37.05 | 36.75 | 36.96 | 6,279,947 | +0.07(+0.19%) |