Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.82 | 37.46 | 36.82 | 36.89 | 2,205,685 | -0.32(-0.86%) |
Jun 29, 2005 | 37.23 | 37.29 | 36.95 | 37.21 | 909,051 | +0.04(+0.11%) |
Jun 28, 2005 | 36.73 | 37.27 | 36.58 | 37.17 | 1,604,393 | +0.71(+1.96%) |
Jun 27, 2005 | 36.45 | 36.55 | 36.10 | 36.46 | 1,876,659 | -0.11(-0.31%) |
Jun 24, 2005 | 36.86 | 36.93 | 36.52 | 36.57 | 1,781,560 | -0.37(-1.01%) |
Jun 23, 2005 | 37.39 | 37.47 | 36.95 | 36.95 | 1,034,701 | -0.43(-1.14%) |
Jun 22, 2005 | 37.31 | 37.53 | 37.25 | 37.37 | 1,541,793 | +0.15(+0.41%) |
Jun 21, 2005 | 37.44 | 37.51 | 37.12 | 37.22 | 1,991,526 | -0.26(-0.69%) |
Jun 20, 2005 | 37.66 | 37.75 | 37.46 | 37.48 | 1,776,319 | -0.18(-0.48%) |
Jun 17, 2005 | 37.83 | 37.94 | 37.59 | 37.66 | 2,046,938 | +0.03(+0.07%) |
Jun 16, 2005 | 37.65 | 37.71 | 37.47 | 37.63 | 1,434,414 | -0.05(-0.12%) |
Jun 15, 2005 | 37.63 | 37.81 | 37.49 | 37.68 | 1,429,172 | +0.06(+0.16%) |
Jun 14, 2005 | 37.87 | 37.87 | 37.54 | 37.62 | 1,817,952 | -0.29(-0.76%) |
Jun 13, 2005 | 37.81 | 38.21 | 37.73 | 37.91 | 1,992,275 | +0.11(+0.28%) |
Jun 10, 2005 | 37.60 | 37.87 | 37.49 | 37.80 | 1,656,360 | +0.15(+0.41%) |
Jun 09, 2005 | 36.98 | 37.76 | 36.83 | 37.65 | 2,256,004 | +0.67(+1.81%) |
Jun 08, 2005 | 37.07 | 37.18 | 36.87 | 36.98 | 1,033,203 | -0.12(-0.32%) |
Jun 07, 2005 | 37.25 | 37.52 | 37.03 | 37.10 | 1,439,506 | -0.12(-0.32%) |
Jun 06, 2005 | 37.12 | 37.27 | 37.04 | 37.22 | 1,244,516 | +0.10(+0.27%) |
Jun 03, 2005 | 37.15 | 37.37 | 36.97 | 37.12 | 1,218,308 | -0.03(-0.07%) |
Jun 02, 2005 | 36.99 | 37.21 | 36.80 | 37.15 | 1,325,837 | +0.18(+0.49%) |
Jun 01, 2005 | 37.21 | 37.21 | 36.77 | 36.97 | 1,547,633 | -0.24(-0.65%) |
May 31, 2005 | 37.09 | 37.43 | 36.99 | 37.21 | 1,776,768 | +0.18(+0.49%) |
May 27, 2005 | 36.92 | 37.12 | 36.83 | 37.03 | 693,245 | +0.07(+0.18%) |
May 26, 2005 | 36.89 | 37.06 | 36.75 | 36.96 | 1,279,411 | +0.08(+0.22%) |
May 25, 2005 | 36.99 | 37.29 | 36.79 | 36.88 | 1,711,622 | -0.42(-1.13%) |
May 24, 2005 | 37.04 | 37.37 | 36.87 | 37.30 | 1,749,512 | +0.27(+0.72%) |
May 23, 2005 | 36.70 | 37.19 | 36.68 | 37.03 | 2,251,062 | +0.12(+0.33%) |
May 20, 2005 | 36.46 | 36.97 | 36.42 | 36.91 | 2,454,887 | +0.50(+1.38%) |
May 19, 2005 | 36.26 | 36.42 | 36.02 | 36.41 | 1,681,670 | +0.09(+0.26%) |
May 18, 2005 | 36.28 | 36.47 | 36.12 | 36.32 | 1,563,658 | +0.04(+0.11%) |
May 17, 2005 | 35.93 | 36.30 | 35.67 | 36.28 | 2,146,529 | +0.31(+0.87%) |
May 16, 2005 | 35.94 | 36.19 | 35.84 | 35.96 | 2,149,075 | +0.07(+0.20%) |
May 13, 2005 | 36.48 | 36.51 | 35.57 | 35.89 | 2,226,501 | -0.49(-1.36%) |
May 12, 2005 | 36.71 | 36.79 | 36.27 | 36.38 | 2,488,734 | -0.27(-0.75%) |
May 11, 2005 | 36.69 | 36.83 | 36.46 | 36.66 | 2,649,877 | -0.11(-0.31%) |
May 10, 2005 | 37.05 | 37.18 | 36.63 | 36.77 | 1,526,816 | -0.54(-1.45%) |
May 09, 2005 | 37.19 | 37.38 | 37.04 | 37.31 | 1,728,994 | +0.15(+0.41%) |
May 06, 2005 | 37.09 | 37.39 | 37.09 | 37.16 | 1,554,372 | +0.35(+0.94%) |
May 05, 2005 | 36.89 | 37.12 | 36.66 | 36.81 | 1,592,412 | -0.25(-0.67%) |
May 04, 2005 | 36.85 | 37.22 | 36.73 | 37.06 | 3,438,670 | +0.31(+0.84%) |
May 03, 2005 | 36.86 | 37.19 | 36.69 | 36.75 | 2,090,668 | -0.17(-0.47%) |
May 02, 2005 | 36.57 | 37.05 | 36.39 | 36.93 | 2,241,178 | +0.31(+0.84%) |
Apr 29, 2005 | 36.43 | 36.69 | 35.98 | 36.62 | 2,161,655 | +0.41(+1.13%) |
Apr 28, 2005 | 36.73 | 36.73 | 35.90 | 36.21 | 2,899,229 | +0.49(+1.36%) |
Apr 27, 2005 | 35.99 | 36.04 | 35.56 | 35.72 | 2,275,923 | -0.26(-0.72%) |
Apr 26, 2005 | 36.16 | 36.33 | 35.98 | 35.98 | 1,142,080 | -0.29(-0.79%) |
Apr 25, 2005 | 36.46 | 36.80 | 36.13 | 36.27 | 1,519,927 | +0.23(+0.65%) |
Apr 22, 2005 | 36.22 | 36.36 | 35.79 | 36.04 | 1,455,380 | -0.18(-0.50%) |
Apr 21, 2005 | 35.94 | 36.33 | 35.79 | 36.22 | 2,420,293 | +0.46(+1.29%) |
Apr 20, 2005 | 35.99 | 36.10 | 35.66 | 35.76 | 2,231,294 | -0.08(-0.22%) |
Apr 19, 2005 | 36.23 | 36.28 | 35.70 | 35.84 | 2,646,282 | -0.39(-1.07%) |
Apr 18, 2005 | 36.32 | 36.34 | 36.00 | 36.22 | 1,938,211 | -0.21(-0.59%) |
Apr 15, 2005 | 36.83 | 36.86 | 36.44 | 36.44 | 2,332,982 | -0.49(-1.34%) |
Apr 14, 2005 | 37.29 | 37.78 | 36.93 | 36.93 | 3,183,327 | -0.46(-1.23%) |
Apr 13, 2005 | 37.51 | 37.67 | 37.25 | 37.39 | 1,735,284 | -0.21(-0.55%) |
Apr 12, 2005 | 37.49 | 37.73 | 37.23 | 37.60 | 2,325,793 | +0.04(+0.11%) |
Apr 11, 2005 | 37.32 | 37.63 | 37.31 | 37.56 | 1,808,218 | +0.25(+0.66%) |
Apr 08, 2005 | 37.59 | 37.73 | 37.28 | 37.31 | 2,377,611 | -0.29(-0.76%) |
Apr 07, 2005 | 37.18 | 37.66 | 37.15 | 37.60 | 2,759,652 | +0.41(+1.10%) |
Apr 06, 2005 | 36.96 | 37.19 | 36.71 | 37.19 | 3,800,793 | +0.26(+0.71%) |
Apr 05, 2005 | 36.50 | 37.05 | 36.31 | 36.93 | 2,542,947 | +0.56(+1.54%) |
Apr 04, 2005 | 36.32 | 36.48 | 36.09 | 36.37 | 3,799,595 | +0.18(+0.50%) |