Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.14 | 39.41 | 38.87 | 38.91 | 4,960,816 | -0.15(-0.39%) |
Jun 29, 2005 | 39.37 | 39.39 | 38.84 | 39.06 | 4,941,671 | -0.45(-1.15%) |
Jun 28, 2005 | 39.16 | 39.51 | 39.13 | 39.51 | 5,184,362 | +0.44(+1.12%) |
Jun 27, 2005 | 38.88 | 39.16 | 38.77 | 39.08 | 3,867,297 | +0.20(+0.51%) |
Jun 24, 2005 | 39.25 | 39.53 | 38.83 | 38.88 | 3,406,690 | -0.37(-0.93%) |
Jun 23, 2005 | 39.54 | 39.73 | 39.24 | 39.24 | 2,767,020 | -0.20(-0.51%) |
Jun 22, 2005 | 39.68 | 39.78 | 39.38 | 39.45 | 2,758,011 | -0.14(-0.36%) |
Jun 21, 2005 | 39.85 | 39.90 | 39.41 | 39.59 | 3,334,051 | -0.37(-0.92%) |
Jun 20, 2005 | 39.51 | 40.10 | 39.35 | 39.96 | 4,893,245 | +0.16(+0.41%) |
Jun 17, 2005 | 39.78 | 39.88 | 39.60 | 39.79 | 4,911,264 | +0.29(+0.73%) |
Jun 16, 2005 | 39.46 | 39.57 | 39.35 | 39.51 | 2,407,769 | -0.10(-0.24%) |
Jun 15, 2005 | 39.19 | 39.60 | 39.06 | 39.60 | 6,994,694 | +0.41(+1.04%) |
Jun 14, 2005 | 39.07 | 39.21 | 38.72 | 39.19 | 4,269,342 | +0.04(+0.09%) |
Jun 13, 2005 | 39.35 | 39.64 | 39.03 | 39.16 | 3,697,244 | -0.36(-0.90%) |
Jun 10, 2005 | 39.03 | 39.67 | 38.98 | 39.51 | 4,901,129 | +0.40(+1.02%) |
Jun 09, 2005 | 38.94 | 39.19 | 38.82 | 39.12 | 4,207,403 | +0.21(+0.53%) |
Jun 08, 2005 | 39.08 | 39.39 | 38.90 | 38.91 | 3,643,750 | -0.11(-0.28%) |
Jun 07, 2005 | 39.07 | 39.83 | 39.00 | 39.02 | 7,709,818 | +0.12(+0.32%) |
Jun 06, 2005 | 38.40 | 38.92 | 38.36 | 38.90 | 2,869,502 | +0.44(+1.15%) |
Jun 03, 2005 | 38.40 | 38.61 | 38.20 | 38.45 | 3,323,915 | -0.19(-0.50%) |
Jun 02, 2005 | 38.49 | 38.73 | 38.49 | 38.64 | 1,697,714 | +0.15(+0.40%) |
Jun 01, 2005 | 38.29 | 38.53 | 38.18 | 38.49 | 2,595,278 | +0.14(+0.36%) |
May 31, 2005 | 38.36 | 38.57 | 38.31 | 38.35 | 3,363,332 | +0.01(+0.03%) |
May 27, 2005 | 38.20 | 38.49 | 38.09 | 38.34 | 3,824,502 | +0.10(+0.25%) |
May 26, 2005 | 38.00 | 38.42 | 38.00 | 38.25 | 2,593,026 | +0.24(+0.63%) |
May 25, 2005 | 38.25 | 38.36 | 37.83 | 38.01 | 2,562,056 | -0.37(-0.97%) |
May 24, 2005 | 38.29 | 38.48 | 38.25 | 38.38 | 3,492,279 | +0.02(+0.05%) |
May 23, 2005 | 38.24 | 38.53 | 38.13 | 38.36 | 4,169,112 | -0.03(-0.08%) |
May 20, 2005 | 38.36 | 38.51 | 38.13 | 38.40 | 3,486,648 | +0.07(+0.19%) |
May 19, 2005 | 38.15 | 38.35 | 38.04 | 38.32 | 3,668,526 | +0.15(+0.38%) |
May 18, 2005 | 37.86 | 38.18 | 37.67 | 38.18 | 4,195,015 | +0.50(+1.34%) |
May 17, 2005 | 37.21 | 37.72 | 37.17 | 37.67 | 4,255,265 | +0.31(+0.82%) |
May 16, 2005 | 37.45 | 37.47 | 37.19 | 37.37 | 4,670,825 | -0.08(-0.21%) |
May 13, 2005 | 37.99 | 37.99 | 37.19 | 37.45 | 3,931,489 | -0.35(-0.93%) |
May 12, 2005 | 37.63 | 38.02 | 37.54 | 37.80 | 5,684,386 | +0.24(+0.63%) |
May 11, 2005 | 36.94 | 37.56 | 36.94 | 37.56 | 8,101,728 | +0.37(+1.00%) |
May 10, 2005 | 37.53 | 37.71 | 37.03 | 37.19 | 6,795,924 | -0.65(-1.73%) |
May 09, 2005 | 37.67 | 37.95 | 37.52 | 37.84 | 3,601,518 | +0.02(+0.06%) |
May 06, 2005 | 37.48 | 38.02 | 37.48 | 37.82 | 3,894,325 | +0.43(+1.16%) |
May 05, 2005 | 37.60 | 37.76 | 37.21 | 37.39 | 4,455,162 | -0.26(-0.70%) |
May 04, 2005 | 37.70 | 37.94 | 37.56 | 37.65 | 5,627,514 | +0.15(+0.41%) |
May 03, 2005 | 37.48 | 37.73 | 37.33 | 37.50 | 4,119,561 | +0.02(+0.06%) |
May 02, 2005 | 37.32 | 37.59 | 37.08 | 37.48 | 3,930,363 | +0.16(+0.44%) |
Apr 29, 2005 | 37.03 | 37.46 | 36.88 | 37.31 | 5,366,240 | +0.33(+0.89%) |
Apr 28, 2005 | 37.06 | 37.33 | 36.94 | 36.98 | 4,280,041 | -0.37(-0.98%) |
Apr 27, 2005 | 37.02 | 37.42 | 36.90 | 37.35 | 5,814,459 | +0.33(+0.88%) |
Apr 26, 2005 | 37.10 | 37.33 | 37.01 | 37.02 | 4,774,433 | -0.17(-0.46%) |
Apr 25, 2005 | 36.89 | 37.27 | 36.83 | 37.19 | 5,869,642 | +0.43(+1.17%) |
Apr 22, 2005 | 36.90 | 37.21 | 36.43 | 36.76 | 5,269,952 | +0.00(+0.00%) |
Apr 21, 2005 | 36.19 | 36.83 | 35.82 | 36.76 | 7,952,509 | +0.99(+2.76%) |
Apr 20, 2005 | 36.58 | 36.97 | 35.77 | 35.77 | 11,858,096 | -1.19(-3.23%) |
Apr 19, 2005 | 36.89 | 37.19 | 36.89 | 36.97 | 4,468,676 | -0.06(-0.16%) |
Apr 18, 2005 | 36.67 | 37.19 | 36.50 | 37.03 | 5,850,497 | +0.13(+0.35%) |
Apr 15, 2005 | 37.33 | 37.39 | 36.86 | 36.90 | 6,575,756 | -0.63(-1.68%) |
Apr 14, 2005 | 37.74 | 37.93 | 37.44 | 37.53 | 4,738,396 | -0.24(-0.63%) |
Apr 13, 2005 | 37.74 | 37.95 | 37.65 | 37.77 | 6,578,008 | -0.20(-0.51%) |
Apr 12, 2005 | 37.79 | 38.03 | 37.30 | 37.96 | 9,799,442 | -0.10(-0.27%) |
Apr 11, 2005 | 38.37 | 38.41 | 38.06 | 38.06 | 4,485,006 | -0.31(-0.81%) |
Apr 08, 2005 | 38.66 | 38.71 | 38.22 | 38.38 | 4,260,333 | -0.07(-0.19%) |
Apr 07, 2005 | 38.43 | 38.57 | 38.22 | 38.45 | 3,101,495 | +0.06(+0.15%) |
Apr 06, 2005 | 38.45 | 38.63 | 38.32 | 38.40 | 3,928,110 | -0.14(-0.37%) |
Apr 05, 2005 | 38.23 | 38.56 | 38.23 | 38.54 | 5,117,355 | +0.16(+0.42%) |
Apr 04, 2005 | 38.31 | 38.47 | 38.16 | 38.38 | 6,048,141 | +0.07(+0.19%) |