Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.86 | 36.93 | 36.38 | 36.40 | 2,493,906 | -0.47(-1.26%) |
Jun 29, 2005 | 36.81 | 36.98 | 36.63 | 36.86 | 2,003,276 | +0.09(+0.25%) |
Jun 28, 2005 | 36.52 | 36.93 | 36.47 | 36.77 | 2,308,179 | +0.36(+0.99%) |
Jun 27, 2005 | 36.47 | 36.59 | 36.33 | 36.41 | 2,857,278 | -0.12(-0.32%) |
Jun 24, 2005 | 36.74 | 36.84 | 36.48 | 36.52 | 4,324,353 | -0.40(-1.09%) |
Jun 23, 2005 | 37.45 | 37.48 | 36.93 | 36.93 | 2,330,535 | -0.46(-1.23%) |
Jun 22, 2005 | 37.62 | 37.75 | 37.35 | 37.38 | 3,904,059 | -0.09(-0.23%) |
Jun 21, 2005 | 37.77 | 37.80 | 37.36 | 37.47 | 2,472,926 | -0.27(-0.71%) |
Jun 20, 2005 | 37.93 | 38.06 | 37.74 | 37.74 | 2,112,305 | -0.21(-0.55%) |
Jun 17, 2005 | 38.20 | 38.22 | 37.91 | 37.95 | 3,360,462 | +0.16(+0.43%) |
Jun 16, 2005 | 37.87 | 37.90 | 37.67 | 37.79 | 2,306,803 | -0.08(-0.21%) |
Jun 15, 2005 | 37.79 | 37.97 | 37.62 | 37.87 | 1,650,222 | +0.09(+0.23%) |
Jun 14, 2005 | 37.58 | 37.84 | 37.52 | 37.78 | 2,071,032 | +0.15(+0.39%) |
Jun 13, 2005 | 37.65 | 37.91 | 37.51 | 37.63 | 2,011,531 | -0.03(-0.09%) |
Jun 10, 2005 | 37.79 | 37.88 | 37.59 | 37.67 | 1,915,399 | +0.01(+0.02%) |
Jun 09, 2005 | 37.76 | 37.87 | 37.45 | 37.66 | 2,769,058 | -0.08(-0.20%) |
Jun 08, 2005 | 37.84 | 37.86 | 37.59 | 37.74 | 4,888,930 | -0.24(-0.64%) |
Jun 07, 2005 | 37.86 | 38.35 | 37.86 | 37.98 | 2,484,448 | +0.21(+0.55%) |
Jun 06, 2005 | 37.50 | 37.84 | 37.46 | 37.77 | 3,242,835 | +0.31(+0.84%) |
Jun 03, 2005 | 37.40 | 37.60 | 37.31 | 37.46 | 2,161,660 | +0.06(+0.16%) |
Jun 02, 2005 | 37.96 | 37.96 | 37.34 | 37.40 | 2,604,827 | -0.50(-1.32%) |
Jun 01, 2005 | 37.40 | 38.04 | 37.26 | 37.90 | 1,862,777 | +0.49(+1.32%) |
May 31, 2005 | 37.62 | 37.65 | 37.41 | 37.41 | 2,601,215 | -0.24(-0.65%) |
May 27, 2005 | 38.03 | 38.03 | 37.53 | 37.65 | 1,539,473 | -0.31(-0.83%) |
May 26, 2005 | 37.94 | 38.11 | 37.69 | 37.97 | 1,558,562 | +0.17(+0.45%) |
May 25, 2005 | 37.68 | 37.91 | 37.52 | 37.80 | 1,549,448 | -0.11(-0.29%) |
May 24, 2005 | 37.89 | 38.08 | 37.63 | 37.91 | 2,217,035 | +0.06(+0.17%) |
May 23, 2005 | 37.92 | 38.01 | 37.66 | 37.84 | 2,024,772 | -0.07(-0.18%) |
May 20, 2005 | 38.08 | 38.08 | 37.74 | 37.91 | 1,774,900 | -0.04(-0.11%) |
May 19, 2005 | 37.76 | 38.08 | 37.70 | 37.95 | 2,735,696 | +0.48(+1.29%) |
May 18, 2005 | 37.45 | 37.73 | 37.35 | 37.47 | 3,090,469 | +0.20(+0.55%) |
May 17, 2005 | 36.79 | 37.31 | 36.77 | 37.27 | 3,179,894 | +0.39(+1.06%) |
May 16, 2005 | 36.11 | 36.88 | 36.08 | 36.88 | 2,099,235 | +0.84(+2.32%) |
May 13, 2005 | 36.38 | 36.38 | 35.81 | 36.04 | 2,542,058 | -0.22(-0.61%) |
May 12, 2005 | 36.34 | 36.62 | 36.20 | 36.26 | 2,070,516 | -0.02(-0.06%) |
May 11, 2005 | 35.94 | 36.40 | 35.90 | 36.29 | 2,037,498 | +0.40(+1.10%) |
May 10, 2005 | 36.05 | 36.12 | 35.79 | 35.89 | 2,644,896 | -0.33(-0.92%) |
May 09, 2005 | 35.82 | 36.22 | 35.68 | 36.22 | 1,885,477 | +0.44(+1.24%) |
May 06, 2005 | 36.26 | 36.26 | 35.70 | 35.78 | 2,250,397 | -0.36(-1.00%) |
May 05, 2005 | 36.20 | 36.31 | 35.93 | 36.14 | 2,298,204 | -0.14(-0.38%) |
May 04, 2005 | 36.33 | 36.47 | 36.19 | 36.28 | 2,547,905 | -0.02(-0.05%) |
May 03, 2005 | 36.34 | 36.47 | 36.09 | 36.30 | 2,528,644 | -0.05(-0.14%) |
May 02, 2005 | 36.32 | 36.41 | 36.05 | 36.35 | 2,338,961 | +0.03(+0.10%) |
Apr 29, 2005 | 35.83 | 36.49 | 35.83 | 36.31 | 2,841,629 | +0.50(+1.40%) |
Apr 28, 2005 | 36.11 | 36.27 | 35.81 | 35.81 | 2,353,407 | -0.35(-0.98%) |
Apr 27, 2005 | 35.91 | 36.41 | 35.62 | 36.17 | 2,522,969 | +0.08(+0.21%) |
Apr 26, 2005 | 36.58 | 36.63 | 36.08 | 36.09 | 3,560,463 | -0.68(-1.85%) |
Apr 25, 2005 | 36.63 | 37.10 | 36.07 | 36.77 | 5,288,416 | -0.17(-0.46%) |
Apr 22, 2005 | 36.93 | 37.22 | 36.65 | 36.94 | 2,440,939 | -0.27(-0.72%) |
Apr 21, 2005 | 37.27 | 37.30 | 36.89 | 37.21 | 1,987,283 | +0.58(+1.57%) |
Apr 20, 2005 | 37.22 | 37.31 | 36.55 | 36.63 | 2,728,301 | -0.72(-1.93%) |
Apr 19, 2005 | 37.65 | 37.66 | 37.22 | 37.36 | 1,855,038 | -0.14(-0.37%) |
Apr 18, 2005 | 37.56 | 37.77 | 37.34 | 37.49 | 2,949,626 | -0.03(-0.08%) |
Apr 15, 2005 | 37.77 | 38.81 | 37.44 | 37.52 | 4,109,219 | -0.49(-1.29%) |
Apr 14, 2005 | 38.12 | 38.29 | 37.97 | 38.01 | 3,452,982 | -0.25(-0.65%) |
Apr 13, 2005 | 38.75 | 38.95 | 38.13 | 38.26 | 2,632,342 | -0.49(-1.26%) |
Apr 12, 2005 | 38.55 | 38.90 | 38.24 | 38.75 | 2,215,831 | +0.09(+0.23%) |
Apr 11, 2005 | 38.12 | 38.79 | 38.12 | 38.66 | 2,277,052 | +0.42(+1.09%) |
Apr 08, 2005 | 38.61 | 38.76 | 38.22 | 38.25 | 1,954,953 | -0.37(-0.95%) |
Apr 07, 2005 | 38.29 | 38.81 | 38.09 | 38.61 | 2,449,194 | +0.37(+0.97%) |
Apr 06, 2005 | 38.31 | 38.46 | 38.19 | 38.24 | 1,574,899 | -0.01(-0.03%) |
Apr 05, 2005 | 38.08 | 38.34 | 37.98 | 38.25 | 2,751,345 | +0.26(+0.69%) |
Apr 04, 2005 | 38.06 | 38.10 | 37.80 | 37.99 | 2,932,945 | -0.08(-0.20%) |