Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 42.01 | 42.65 | 41.78 | 41.78 | 1,688,920 | -0.46(-1.09%) |
Jun 29, 2005 | 42.76 | 42.76 | 41.75 | 42.24 | 1,683,946 | -0.17(-0.40%) |
Jun 28, 2005 | 41.62 | 42.63 | 41.43 | 42.41 | 3,152,700 | +0.98(+2.37%) |
Jun 27, 2005 | 41.07 | 41.63 | 41.00 | 41.43 | 2,404,301 | +0.19(+0.46%) |
Jun 24, 2005 | 42.21 | 42.21 | 40.80 | 41.24 | 3,155,685 | -0.72(-1.72%) |
Jun 23, 2005 | 43.12 | 43.42 | 41.77 | 41.96 | 7,618,182 | -2.41(-5.43%) |
Jun 22, 2005 | 44.40 | 44.92 | 43.95 | 44.37 | 5,820,606 | +0.50(+1.14%) |
Jun 21, 2005 | 43.98 | 44.32 | 43.67 | 43.87 | 2,478,648 | -0.24(-0.54%) |
Jun 20, 2005 | 43.15 | 44.32 | 43.15 | 44.11 | 3,075,842 | +0.69(+1.59%) |
Jun 17, 2005 | 44.10 | 44.44 | 42.97 | 43.42 | 4,958,879 | -0.50(-1.14%) |
Jun 16, 2005 | 43.21 | 44.01 | 43.02 | 43.92 | 5,537,211 | +1.93(+4.60%) |
Jun 15, 2005 | 41.50 | 42.00 | 41.25 | 41.99 | 2,951,160 | +0.77(+1.87%) |
Jun 14, 2005 | 41.55 | 41.75 | 41.01 | 41.22 | 2,536,150 | -0.54(-1.29%) |
Jun 13, 2005 | 41.25 | 41.97 | 41.10 | 41.76 | 1,512,371 | +0.54(+1.31%) |
Jun 10, 2005 | 41.48 | 41.79 | 41.07 | 41.22 | 1,589,136 | -0.52(-1.25%) |
Jun 09, 2005 | 41.32 | 42.08 | 40.98 | 41.74 | 1,789,601 | +0.49(+1.19%) |
Jun 08, 2005 | 41.49 | 41.82 | 41.25 | 41.25 | 2,173,967 | -0.10(-0.24%) |
Jun 07, 2005 | 41.62 | 42.25 | 41.32 | 41.35 | 2,131,908 | -0.28(-0.67%) |
Jun 06, 2005 | 41.16 | 41.66 | 41.10 | 41.63 | 1,939,346 | +0.49(+1.19%) |
Jun 03, 2005 | 41.39 | 41.76 | 41.06 | 41.14 | 1,905,203 | -0.24(-0.58%) |
Jun 02, 2005 | 40.84 | 41.42 | 40.75 | 41.38 | 1,890,150 | +0.64(+1.57%) |
Jun 01, 2005 | 40.84 | 41.44 | 40.50 | 40.74 | 2,906,669 | +0.09(+0.22%) |
May 31, 2005 | 40.90 | 41.49 | 40.51 | 40.65 | 2,980,620 | +0.23(+0.57%) |
May 27, 2005 | 40.05 | 40.76 | 40.04 | 40.42 | 2,312,834 | +0.70(+1.76%) |
May 26, 2005 | 39.70 | 39.84 | 39.28 | 39.72 | 1,236,492 | +0.26(+0.66%) |
May 25, 2005 | 39.43 | 39.53 | 39.02 | 39.46 | 1,148,765 | +0.05(+0.13%) |
May 24, 2005 | 39.37 | 39.43 | 39.20 | 39.41 | 1,081,700 | -0.06(-0.15%) |
May 23, 2005 | 39.22 | 39.60 | 39.22 | 39.47 | 1,270,756 | -0.06(-0.15%) |
May 20, 2005 | 39.77 | 39.94 | 39.21 | 39.53 | 1,776,136 | -0.12(-0.30%) |
May 19, 2005 | 39.90 | 39.94 | 39.51 | 39.65 | 2,187,672 | -0.12(-0.30%) |
May 18, 2005 | 38.95 | 40.10 | 38.80 | 39.77 | 3,879,800 | +1.03(+2.66%) |
May 17, 2005 | 38.07 | 38.79 | 37.87 | 38.74 | 2,408,540 | +0.70(+1.84%) |
May 16, 2005 | 37.58 | 38.22 | 37.22 | 38.04 | 1,929,223 | +0.66(+1.77%) |
May 13, 2005 | 37.40 | 37.63 | 36.93 | 37.38 | 2,421,897 | +0.15(+0.40%) |
May 12, 2005 | 37.43 | 37.48 | 37.10 | 37.23 | 2,894,026 | -0.09(-0.24%) |
May 11, 2005 | 36.93 | 37.42 | 36.59 | 37.32 | 2,571,586 | +0.63(+1.72%) |
May 10, 2005 | 36.97 | 36.97 | 36.53 | 36.69 | 2,011,980 | -0.37(-1.00%) |
May 09, 2005 | 36.83 | 37.20 | 36.65 | 37.06 | 2,857,695 | +0.23(+0.62%) |
May 06, 2005 | 37.45 | 37.47 | 36.54 | 36.83 | 1,845,009 | -0.27(-0.73%) |
May 05, 2005 | 37.14 | 37.50 | 36.92 | 37.10 | 1,689,999 | -0.40(-1.07%) |
May 04, 2005 | 37.39 | 37.56 | 36.98 | 37.50 | 2,506,780 | +0.43(+1.16%) |
May 03, 2005 | 37.37 | 37.43 | 36.90 | 37.07 | 1,632,506 | -0.15(-0.40%) |
May 02, 2005 | 37.20 | 37.49 | 36.92 | 37.22 | 2,046,918 | +0.01(+0.03%) |
Apr 29, 2005 | 37.11 | 37.43 | 36.28 | 37.21 | 2,725,218 | +0.03(+0.08%) |
Apr 28, 2005 | 37.76 | 37.76 | 37.04 | 37.18 | 2,315,912 | -0.63(-1.67%) |
Apr 27, 2005 | 37.09 | 38.12 | 36.76 | 37.81 | 2,940,248 | +0.77(+2.08%) |
Apr 26, 2005 | 37.52 | 37.81 | 37.04 | 37.04 | 2,041,615 | -0.42(-1.12%) |
Apr 25, 2005 | 37.20 | 37.86 | 37.10 | 37.46 | 1,440,289 | +0.39(+1.05%) |
Apr 22, 2005 | 37.38 | 37.52 | 36.95 | 37.07 | 2,166,846 | -0.42(-1.12%) |
Apr 21, 2005 | 37.60 | 37.79 | 36.73 | 37.49 | 2,551,205 | +0.19(+0.51%) |
Apr 20, 2005 | 37.77 | 38.05 | 36.97 | 37.30 | 2,498,388 | -0.74(-1.95%) |
Apr 19, 2005 | 38.43 | 38.45 | 37.50 | 38.04 | 2,266,129 | -0.11(-0.29%) |
Apr 18, 2005 | 38.12 | 38.45 | 37.74 | 38.15 | 2,489,771 | +0.19(+0.50%) |
Apr 15, 2005 | 38.36 | 39.00 | 37.85 | 37.96 | 3,539,825 | -0.80(-2.06%) |
Apr 14, 2005 | 39.25 | 39.50 | 38.74 | 38.76 | 2,395,814 | -0.43(-1.10%) |
Apr 13, 2005 | 39.86 | 39.95 | 38.85 | 39.19 | 2,438,984 | -0.76(-1.90%) |
Apr 12, 2005 | 39.71 | 40.20 | 38.89 | 39.95 | 5,061,321 | +0.21(+0.53%) |
Apr 11, 2005 | 39.92 | 40.05 | 39.57 | 39.74 | 1,922,383 | -0.09(-0.23%) |
Apr 08, 2005 | 40.40 | 40.80 | 39.45 | 39.83 | 5,347,734 | -0.97(-2.38%) |
Apr 07, 2005 | 38.61 | 40.86 | 38.50 | 40.80 | 14,226,198 | +4.06(+11.05%) |
Apr 06, 2005 | 37.50 | 37.62 | 36.52 | 36.74 | 4,336,744 | -0.56(-1.50%) |
Apr 05, 2005 | 37.12 | 37.55 | 36.92 | 37.30 | 2,870,674 | +0.32(+0.87%) |
Apr 04, 2005 | 36.57 | 37.23 | 36.32 | 36.98 | 2,912,294 | +0.58(+1.59%) |