Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 40.51 | 40.61 | 40.16 | 40.20 | 3,968,750 | -0.30(-0.73%) |
Jun 29, 2005 | 40.43 | 40.71 | 40.17 | 40.50 | 4,322,466 | +0.31(+0.77%) |
Jun 28, 2005 | 40.31 | 40.47 | 40.04 | 40.19 | 4,371,065 | -0.35(-0.86%) |
Jun 27, 2005 | 40.15 | 40.61 | 40.12 | 40.54 | 2,941,934 | +0.30(+0.74%) |
Jun 24, 2005 | 39.95 | 40.67 | 39.93 | 40.24 | 4,634,865 | +0.19(+0.47%) |
Jun 23, 2005 | 40.73 | 40.77 | 39.91 | 40.06 | 3,477,858 | -0.55(-1.34%) |
Jun 22, 2005 | 40.92 | 40.92 | 40.41 | 40.60 | 3,662,147 | -0.01(-0.03%) |
Jun 21, 2005 | 40.38 | 40.96 | 40.29 | 40.61 | 3,745,077 | +0.12(+0.30%) |
Jun 20, 2005 | 40.21 | 40.56 | 40.16 | 40.49 | 2,793,908 | -0.01(-0.02%) |
Jun 17, 2005 | 40.22 | 40.51 | 40.14 | 40.50 | 7,393,997 | +0.22(+0.55%) |
Jun 16, 2005 | 40.12 | 40.28 | 39.91 | 40.28 | 2,736,244 | +0.22(+0.55%) |
Jun 15, 2005 | 40.00 | 40.07 | 39.64 | 40.06 | 3,118,049 | +0.14(+0.35%) |
Jun 14, 2005 | 38.87 | 40.02 | 38.87 | 39.91 | 2,964,227 | +0.52(+1.32%) |
Jun 13, 2005 | 39.71 | 39.77 | 39.21 | 39.40 | 3,410,979 | -0.43(-1.08%) |
Jun 10, 2005 | 40.03 | 40.06 | 39.70 | 39.83 | 1,959,109 | -0.16(-0.40%) |
Jun 09, 2005 | 39.79 | 39.99 | 39.66 | 39.99 | 2,500,532 | +0.29(+0.73%) |
Jun 08, 2005 | 39.83 | 39.99 | 39.66 | 39.70 | 2,988,155 | +0.03(+0.08%) |
Jun 07, 2005 | 39.96 | 40.04 | 39.66 | 39.66 | 3,766,181 | -0.20(-0.49%) |
Jun 06, 2005 | 39.50 | 39.93 | 39.36 | 39.86 | 2,561,615 | +0.42(+1.07%) |
Jun 03, 2005 | 39.71 | 39.79 | 39.26 | 39.44 | 2,391,742 | -0.28(-0.69%) |
Jun 02, 2005 | 39.38 | 39.87 | 39.21 | 39.71 | 3,092,932 | +0.36(+0.91%) |
Jun 01, 2005 | 39.09 | 39.59 | 39.09 | 39.36 | 3,067,667 | +0.20(+0.50%) |
May 31, 2005 | 39.03 | 39.44 | 38.99 | 39.16 | 3,811,064 | -0.05(-0.14%) |
May 27, 2005 | 39.27 | 39.29 | 38.92 | 39.21 | 2,258,579 | -0.10(-0.26%) |
May 26, 2005 | 38.94 | 39.31 | 38.91 | 39.31 | 3,270,533 | +0.27(+0.69%) |
May 25, 2005 | 39.07 | 39.33 | 39.01 | 39.05 | 3,394,482 | -0.15(-0.39%) |
May 24, 2005 | 38.98 | 39.20 | 38.77 | 39.20 | 3,700,491 | +0.34(+0.88%) |
May 23, 2005 | 38.54 | 38.92 | 38.42 | 38.86 | 2,780,384 | +0.44(+1.14%) |
May 20, 2005 | 38.55 | 38.69 | 38.26 | 38.42 | 2,527,284 | -0.03(-0.09%) |
May 19, 2005 | 38.54 | 38.80 | 38.33 | 38.45 | 3,148,962 | -0.16(-0.42%) |
May 18, 2005 | 38.82 | 38.94 | 38.49 | 38.62 | 2,920,681 | +0.03(+0.09%) |
May 17, 2005 | 37.98 | 38.62 | 37.94 | 38.58 | 3,418,856 | +0.52(+1.36%) |
May 16, 2005 | 37.82 | 38.19 | 37.81 | 38.06 | 3,836,478 | +0.17(+0.44%) |
May 13, 2005 | 38.21 | 38.55 | 37.41 | 37.90 | 4,775,163 | -0.32(-0.83%) |
May 12, 2005 | 38.16 | 38.62 | 38.10 | 38.21 | 5,307,222 | +0.17(+0.44%) |
May 11, 2005 | 38.10 | 38.18 | 37.75 | 38.04 | 4,284,419 | -0.06(-0.16%) |
May 10, 2005 | 38.52 | 38.55 | 38.02 | 38.10 | 4,981,001 | -0.49(-1.27%) |
May 09, 2005 | 38.08 | 38.72 | 38.04 | 38.60 | 5,638,051 | -0.09(-0.24%) |
May 06, 2005 | 38.76 | 39.00 | 38.61 | 38.69 | 3,672,402 | +0.02(+0.05%) |
May 05, 2005 | 38.66 | 38.90 | 38.19 | 38.67 | 4,655,523 | +0.10(+0.26%) |
May 04, 2005 | 37.92 | 38.62 | 37.92 | 38.57 | 4,848,284 | +0.77(+2.03%) |
May 03, 2005 | 37.65 | 37.83 | 37.28 | 37.80 | 4,630,258 | +0.20(+0.54%) |
May 02, 2005 | 37.79 | 38.17 | 37.53 | 37.60 | 4,413,273 | -0.19(-0.50%) |
Apr 29, 2005 | 37.04 | 37.94 | 36.89 | 37.79 | 5,390,747 | +0.95(+2.58%) |
Apr 28, 2005 | 36.74 | 37.05 | 36.55 | 36.84 | 2,961,106 | -0.13(-0.35%) |
Apr 27, 2005 | 36.71 | 37.21 | 36.64 | 36.97 | 3,587,391 | +0.21(+0.57%) |
Apr 26, 2005 | 36.81 | 37.13 | 36.74 | 36.76 | 3,493,760 | -0.04(-0.11%) |
Apr 25, 2005 | 36.97 | 37.42 | 36.60 | 36.80 | 4,762,381 | +0.08(+0.22%) |
Apr 22, 2005 | 36.30 | 37.02 | 36.21 | 36.72 | 4,792,700 | +0.52(+1.45%) |
Apr 21, 2005 | 36.03 | 36.37 | 35.55 | 36.19 | 4,291,850 | +0.16(+0.45%) |
Apr 20, 2005 | 35.92 | 36.13 | 35.69 | 36.03 | 3,954,631 | +0.24(+0.68%) |
Apr 19, 2005 | 35.44 | 35.87 | 35.22 | 35.79 | 4,095,226 | +0.32(+0.89%) |
Apr 18, 2005 | 35.68 | 35.88 | 35.40 | 35.47 | 5,293,549 | -0.40(-1.11%) |
Apr 15, 2005 | 36.12 | 36.44 | 35.80 | 35.87 | 3,971,871 | -0.54(-1.48%) |
Apr 14, 2005 | 36.81 | 36.82 | 36.39 | 36.41 | 2,579,747 | -0.26(-0.72%) |
Apr 13, 2005 | 36.89 | 36.94 | 36.60 | 36.67 | 3,084,015 | -0.20(-0.55%) |
Apr 12, 2005 | 36.27 | 36.91 | 36.16 | 36.87 | 2,814,715 | +0.52(+1.44%) |
Apr 11, 2005 | 36.44 | 36.65 | 36.20 | 36.35 | 2,643,059 | -0.12(-0.33%) |
Apr 08, 2005 | 36.86 | 36.91 | 36.33 | 36.47 | 2,695,076 | -0.38(-1.04%) |
Apr 07, 2005 | 36.76 | 36.95 | 36.67 | 36.85 | 2,389,067 | +0.03(+0.09%) |
Apr 06, 2005 | 36.95 | 37.00 | 36.75 | 36.82 | 2,231,679 | +0.06(+0.16%) |
Apr 05, 2005 | 36.79 | 36.87 | 36.50 | 36.76 | 3,482,168 | -0.03(-0.07%) |
Apr 04, 2005 | 36.14 | 36.87 | 35.77 | 36.79 | 9,137,311 | +0.85(+2.38%) |