Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 40.49 | 40.88 | 39.99 | 40.56 | 42,406 | +0.72(+1.81%) |
Jun 29, 2005 | 39.30 | 39.93 | 39.30 | 39.84 | 37,513 | +0.05(+0.13%) |
Jun 28, 2005 | 39.48 | 40.39 | 39.46 | 39.79 | 37,124 | +0.32(+0.82%) |
Jun 27, 2005 | 39.27 | 39.66 | 38.94 | 39.46 | 45,901 | +0.46(+1.19%) |
Jun 24, 2005 | 38.63 | 39.01 | 38.43 | 39.00 | 27,727 | +0.39(+1.00%) |
Jun 23, 2005 | 38.43 | 38.76 | 38.41 | 38.61 | 20,970 | +0.31(+0.81%) |
Jun 22, 2005 | 39.27 | 39.40 | 38.30 | 38.30 | 41,318 | -0.84(-2.14%) |
Jun 21, 2005 | 39.33 | 39.40 | 39.01 | 39.14 | 20,892 | -0.26(-0.65%) |
Jun 20, 2005 | 39.33 | 39.50 | 39.01 | 39.40 | 18,096 | +0.09(+0.23%) |
Jun 17, 2005 | 40.15 | 40.15 | 39.27 | 39.31 | 29,668 | -0.73(-1.83%) |
Jun 16, 2005 | 39.27 | 40.06 | 38.91 | 40.04 | 34,950 | +0.64(+1.63%) |
Jun 15, 2005 | 38.95 | 39.59 | 38.81 | 39.40 | 35,804 | +0.59(+1.53%) |
Jun 14, 2005 | 38.99 | 39.26 | 38.81 | 38.81 | 18,795 | -0.01(-0.03%) |
Jun 13, 2005 | 39.27 | 39.53 | 38.78 | 38.82 | 55,687 | -0.42(-1.08%) |
Jun 10, 2005 | 38.64 | 39.27 | 38.56 | 39.24 | 55,920 | +0.68(+1.77%) |
Jun 09, 2005 | 37.88 | 38.76 | 37.88 | 38.56 | 34,173 | +0.66(+1.73%) |
Jun 08, 2005 | 37.74 | 38.09 | 37.74 | 37.91 | 33,862 | +0.17(+0.44%) |
Jun 07, 2005 | 37.66 | 38.11 | 37.66 | 37.74 | 25,940 | +0.14(+0.38%) |
Jun 06, 2005 | 37.60 | 37.73 | 37.08 | 37.60 | 168,381 | +0.01(+0.03%) |
Jun 03, 2005 | 37.26 | 37.65 | 37.13 | 37.58 | 166,595 | +0.82(+2.24%) |
Jun 02, 2005 | 36.50 | 37.04 | 36.44 | 36.76 | 46,522 | +0.32(+0.88%) |
Jun 01, 2005 | 36.57 | 36.67 | 36.39 | 36.44 | 40,231 | -0.04(-0.11%) |
May 31, 2005 | 36.68 | 36.68 | 36.44 | 36.48 | 24,154 | -0.17(-0.46%) |
May 27, 2005 | 36.68 | 36.68 | 36.44 | 36.64 | 28,270 | +0.10(+0.28%) |
May 26, 2005 | 36.57 | 36.70 | 36.37 | 36.54 | 33,785 | -0.04(-0.11%) |
May 25, 2005 | 37.02 | 37.02 | 36.28 | 36.58 | 61,279 | -0.37(-1.01%) |
May 24, 2005 | 36.40 | 37.08 | 36.13 | 36.95 | 46,211 | +0.58(+1.59%) |
May 23, 2005 | 36.42 | 36.64 | 36.09 | 36.37 | 46,522 | +0.08(+0.21%) |
May 20, 2005 | 36.30 | 36.31 | 35.86 | 36.30 | 44,503 | +0.00(+0.00%) |
May 19, 2005 | 36.72 | 36.72 | 36.12 | 36.30 | 81,783 | -0.94(-2.52%) |
May 18, 2005 | 37.15 | 37.47 | 37.13 | 37.24 | 78,288 | +0.08(+0.21%) |
May 17, 2005 | 37.25 | 37.29 | 37.09 | 37.16 | 52,347 | +0.04(+0.10%) |
May 16, 2005 | 37.18 | 37.33 | 37.08 | 37.12 | 38,988 | +0.04(+0.10%) |
May 13, 2005 | 37.27 | 37.47 | 36.95 | 37.08 | 35,260 | -0.01(-0.03%) |
May 12, 2005 | 37.60 | 37.75 | 37.08 | 37.09 | 34,950 | -0.44(-1.17%) |
May 11, 2005 | 37.30 | 37.85 | 37.08 | 37.53 | 44,658 | +0.39(+1.04%) |
May 10, 2005 | 37.33 | 37.40 | 37.08 | 37.15 | 25,785 | -0.13(-0.35%) |
May 09, 2005 | 37.58 | 37.60 | 37.02 | 37.27 | 38,678 | -0.18(-0.48%) |
May 06, 2005 | 37.60 | 37.64 | 37.08 | 37.45 | 38,445 | +0.00(+0.00%) |
May 05, 2005 | 36.84 | 37.45 | 36.59 | 37.45 | 38,134 | +0.59(+1.61%) |
May 04, 2005 | 37.13 | 37.20 | 36.57 | 36.86 | 59,026 | -0.14(-0.38%) |
May 03, 2005 | 37.15 | 37.30 | 36.82 | 37.00 | 34,872 | +0.12(+0.31%) |
May 02, 2005 | 37.98 | 37.98 | 36.31 | 36.89 | 65,473 | -0.77(-2.05%) |
Apr 29, 2005 | 37.78 | 38.18 | 37.31 | 37.66 | 38,289 | +0.10(+0.27%) |
Apr 28, 2005 | 37.74 | 37.85 | 37.55 | 37.56 | 18,795 | -0.17(-0.44%) |
Apr 27, 2005 | 38.52 | 38.56 | 37.60 | 37.73 | 43,881 | -0.33(-0.88%) |
Apr 26, 2005 | 38.63 | 38.63 | 38.05 | 38.06 | 28,115 | -0.57(-1.47%) |
Apr 25, 2005 | 38.56 | 38.95 | 38.43 | 38.63 | 39,610 | +0.06(+0.17%) |
Apr 22, 2005 | 38.50 | 38.58 | 38.27 | 38.56 | 18,950 | +0.06(+0.17%) |
Apr 21, 2005 | 37.94 | 38.59 | 37.94 | 38.50 | 23,533 | +0.55(+1.46%) |
Apr 20, 2005 | 38.37 | 38.48 | 37.92 | 37.94 | 31,921 | -0.30(-0.78%) |
Apr 19, 2005 | 37.45 | 38.54 | 37.45 | 38.24 | 37,513 | +1.12(+3.02%) |
Apr 18, 2005 | 36.63 | 37.34 | 36.57 | 37.12 | 23,921 | +0.55(+1.51%) |
Apr 15, 2005 | 37.53 | 37.66 | 36.51 | 36.57 | 41,163 | -0.73(-1.97%) |
Apr 14, 2005 | 37.47 | 37.73 | 37.21 | 37.30 | 33,552 | +0.04(+0.10%) |
Apr 13, 2005 | 37.53 | 37.73 | 37.26 | 37.26 | 19,028 | -0.22(-0.58%) |
Apr 12, 2005 | 37.98 | 38.11 | 37.30 | 37.48 | 33,086 | -0.41(-1.09%) |
Apr 11, 2005 | 38.21 | 38.43 | 37.89 | 37.89 | 32,231 | -0.22(-0.57%) |
Apr 08, 2005 | 37.34 | 38.11 | 37.25 | 38.11 | 44,736 | +0.61(+1.61%) |
Apr 07, 2005 | 37.78 | 37.85 | 37.47 | 37.51 | 28,115 | -0.21(-0.55%) |
Apr 06, 2005 | 37.34 | 37.92 | 37.03 | 37.71 | 52,269 | +0.54(+1.45%) |
Apr 05, 2005 | 37.04 | 37.27 | 36.90 | 37.17 | 27,727 | +0.13(+0.35%) |
Apr 04, 2005 | 37.15 | 37.17 | 36.71 | 37.04 | 51,881 | -0.04(-0.10%) |