Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.25 | 43.35 | 42.86 | 42.91 | 3,717,982 | -0.32(-0.73%) |
Jun 29, 2005 | 43.15 | 43.45 | 42.88 | 43.23 | 4,049,348 | +0.33(+0.77%) |
Jun 28, 2005 | 43.03 | 43.20 | 42.74 | 42.90 | 4,094,876 | -0.37(-0.86%) |
Jun 27, 2005 | 42.86 | 43.35 | 42.83 | 43.27 | 2,756,046 | +0.32(+0.74%) |
Jun 24, 2005 | 42.65 | 43.42 | 42.63 | 42.96 | 4,342,008 | +0.20(+0.47%) |
Jun 23, 2005 | 43.48 | 43.52 | 42.60 | 42.76 | 3,258,107 | -0.58(-1.34%) |
Jun 22, 2005 | 43.68 | 43.68 | 43.14 | 43.34 | 3,430,752 | -0.01(-0.03%) |
Jun 21, 2005 | 43.10 | 43.72 | 43.01 | 43.35 | 3,508,442 | +0.13(+0.30%) |
Jun 20, 2005 | 42.92 | 43.30 | 42.87 | 43.22 | 2,617,373 | -0.01(-0.02%) |
Jun 17, 2005 | 42.94 | 43.24 | 42.84 | 43.23 | 6,926,803 | +0.24(+0.55%) |
Jun 16, 2005 | 42.82 | 42.99 | 42.60 | 42.99 | 2,563,352 | +0.24(+0.55%) |
Jun 15, 2005 | 42.70 | 42.77 | 42.31 | 42.76 | 2,921,033 | +0.15(+0.35%) |
Jun 14, 2005 | 41.49 | 42.72 | 41.49 | 42.61 | 2,776,930 | +0.55(+1.32%) |
Jun 13, 2005 | 42.39 | 42.46 | 41.85 | 42.05 | 3,195,454 | -0.46(-1.08%) |
Jun 10, 2005 | 42.74 | 42.76 | 42.38 | 42.51 | 1,835,322 | -0.17(-0.40%) |
Jun 09, 2005 | 42.48 | 42.69 | 42.33 | 42.68 | 2,342,535 | +0.31(+0.73%) |
Jun 08, 2005 | 42.52 | 42.69 | 42.34 | 42.38 | 2,799,346 | +0.04(+0.08%) |
Jun 07, 2005 | 42.66 | 42.74 | 42.34 | 42.34 | 3,528,212 | -0.21(-0.49%) |
Jun 06, 2005 | 42.16 | 42.62 | 42.02 | 42.55 | 2,399,758 | +0.45(+1.07%) |
Jun 03, 2005 | 42.39 | 42.48 | 41.91 | 42.10 | 2,240,619 | -0.29(-0.69%) |
Jun 02, 2005 | 42.03 | 42.56 | 41.85 | 42.39 | 2,897,503 | +0.38(+0.91%) |
Jun 01, 2005 | 41.73 | 42.26 | 41.73 | 42.01 | 2,873,834 | +0.21(+0.50%) |
May 31, 2005 | 41.66 | 42.10 | 41.61 | 41.80 | 3,570,260 | -0.06(-0.14%) |
May 27, 2005 | 41.92 | 41.94 | 41.54 | 41.86 | 2,115,869 | -0.11(-0.26%) |
May 26, 2005 | 41.57 | 41.97 | 41.54 | 41.97 | 3,063,882 | +0.29(+0.69%) |
May 25, 2005 | 41.70 | 41.98 | 41.64 | 41.68 | 3,180,000 | -0.17(-0.39%) |
May 24, 2005 | 41.61 | 41.84 | 41.38 | 41.84 | 3,466,673 | +0.37(+0.88%) |
May 23, 2005 | 41.14 | 41.54 | 41.01 | 41.48 | 2,604,704 | +0.47(+1.14%) |
May 20, 2005 | 41.16 | 41.30 | 40.84 | 41.01 | 2,367,596 | -0.04(-0.09%) |
May 19, 2005 | 41.14 | 41.41 | 40.91 | 41.05 | 2,949,993 | -0.17(-0.42%) |
May 18, 2005 | 41.44 | 41.57 | 41.08 | 41.22 | 2,736,136 | +0.04(+0.09%) |
May 17, 2005 | 40.54 | 41.22 | 40.49 | 41.18 | 3,202,833 | +0.55(+1.36%) |
May 16, 2005 | 40.37 | 40.77 | 40.37 | 40.63 | 3,594,068 | +0.18(+0.44%) |
May 13, 2005 | 40.79 | 41.16 | 39.93 | 40.45 | 4,473,441 | -0.34(-0.83%) |
May 12, 2005 | 40.74 | 41.23 | 40.67 | 40.79 | 4,971,882 | +0.18(+0.44%) |
May 11, 2005 | 40.67 | 40.76 | 40.29 | 40.61 | 4,013,705 | -0.06(-0.16%) |
May 10, 2005 | 41.12 | 41.16 | 40.58 | 40.67 | 4,666,274 | -0.52(-1.27%) |
May 09, 2005 | 40.65 | 41.33 | 40.61 | 41.20 | 5,281,807 | -0.10(-0.24%) |
May 06, 2005 | 41.37 | 41.63 | 41.21 | 41.30 | 3,440,359 | +0.02(+0.05%) |
May 05, 2005 | 41.26 | 41.53 | 40.77 | 41.28 | 4,361,361 | +0.11(+0.26%) |
May 04, 2005 | 40.47 | 41.23 | 40.47 | 41.17 | 4,541,942 | +0.82(+2.03%) |
May 03, 2005 | 40.19 | 40.38 | 39.79 | 40.35 | 4,337,692 | +0.22(+0.54%) |
May 02, 2005 | 40.34 | 40.75 | 40.06 | 40.14 | 4,134,417 | -0.20(-0.50%) |
Apr 29, 2005 | 39.54 | 40.49 | 39.37 | 40.34 | 5,050,129 | +1.01(+2.58%) |
Apr 28, 2005 | 39.22 | 39.55 | 39.01 | 39.32 | 2,774,007 | -0.14(-0.35%) |
Apr 27, 2005 | 39.19 | 39.72 | 39.12 | 39.46 | 3,360,719 | +0.22(+0.57%) |
Apr 26, 2005 | 39.29 | 39.63 | 39.22 | 39.24 | 3,273,005 | -0.04(-0.11%) |
Apr 25, 2005 | 39.47 | 39.95 | 39.07 | 39.28 | 4,461,467 | +0.09(+0.22%) |
Apr 22, 2005 | 38.75 | 39.52 | 38.65 | 39.19 | 4,489,870 | +0.56(+1.45%) |
Apr 21, 2005 | 38.46 | 38.82 | 37.94 | 38.63 | 4,020,667 | +0.17(+0.45%) |
Apr 20, 2005 | 38.35 | 38.57 | 38.10 | 38.46 | 3,704,755 | +0.26(+0.68%) |
Apr 19, 2005 | 37.83 | 38.29 | 37.60 | 38.20 | 3,836,466 | +0.34(+0.89%) |
Apr 18, 2005 | 38.09 | 38.30 | 37.79 | 37.87 | 4,959,073 | -0.42(-1.11%) |
Apr 15, 2005 | 38.56 | 38.89 | 38.22 | 38.29 | 3,720,906 | -0.57(-1.48%) |
Apr 14, 2005 | 39.29 | 39.30 | 38.84 | 38.86 | 2,416,744 | -0.28(-0.72%) |
Apr 13, 2005 | 39.37 | 39.43 | 39.06 | 39.14 | 2,889,149 | -0.22(-0.55%) |
Apr 12, 2005 | 38.72 | 39.40 | 38.60 | 39.36 | 2,636,866 | +0.56(+1.44%) |
Apr 11, 2005 | 38.89 | 39.12 | 38.64 | 38.80 | 2,476,056 | -0.13(-0.33%) |
Apr 08, 2005 | 39.35 | 39.40 | 38.78 | 38.93 | 2,524,786 | -0.41(-1.04%) |
Apr 07, 2005 | 39.24 | 39.44 | 39.14 | 39.34 | 2,238,113 | +0.04(+0.09%) |
Apr 06, 2005 | 39.44 | 39.50 | 39.23 | 39.30 | 2,090,669 | +0.06(+0.16%) |
Apr 05, 2005 | 39.27 | 39.35 | 38.96 | 39.24 | 3,262,145 | -0.03(-0.07%) |
Apr 04, 2005 | 38.58 | 39.36 | 38.19 | 39.27 | 8,559,964 | +0.91(+2.38%) |