Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.04 | 37.17 | 36.77 | 36.85 | 1,084,592 | -0.19(-0.50%) |
Jun 29, 2005 | 37.16 | 37.18 | 36.93 | 37.04 | 1,139,782 | -0.13(-0.36%) |
Jun 28, 2005 | 36.66 | 37.17 | 36.57 | 37.17 | 1,070,076 | +0.62(+1.68%) |
Jun 27, 2005 | 36.77 | 36.83 | 36.47 | 36.55 | 1,187,714 | -0.19(-0.50%) |
Jun 24, 2005 | 36.90 | 36.98 | 36.64 | 36.74 | 2,517,560 | -0.13(-0.36%) |
Jun 23, 2005 | 37.41 | 37.47 | 36.75 | 36.87 | 1,602,166 | -0.54(-1.43%) |
Jun 22, 2005 | 37.62 | 37.88 | 37.39 | 37.41 | 1,357,366 | -0.22(-0.60%) |
Jun 21, 2005 | 38.03 | 38.09 | 37.47 | 37.63 | 1,511,595 | -0.38(-0.99%) |
Jun 20, 2005 | 37.70 | 38.18 | 37.70 | 38.01 | 1,055,107 | +0.30(+0.79%) |
Jun 17, 2005 | 37.92 | 38.04 | 37.67 | 37.71 | 1,377,476 | -0.08(-0.21%) |
Jun 16, 2005 | 37.71 | 38.30 | 37.69 | 37.79 | 1,245,776 | +0.04(+0.11%) |
Jun 15, 2005 | 37.92 | 37.92 | 37.60 | 37.75 | 1,291,743 | -0.03(-0.07%) |
Jun 14, 2005 | 37.70 | 37.82 | 37.61 | 37.78 | 1,142,503 | +0.09(+0.25%) |
Jun 13, 2005 | 37.77 | 37.95 | 37.56 | 37.68 | 1,382,163 | -0.08(-0.21%) |
Jun 10, 2005 | 37.90 | 38.11 | 37.64 | 37.76 | 1,408,322 | -0.18(-0.47%) |
Jun 09, 2005 | 38.43 | 38.43 | 37.90 | 37.94 | 1,585,685 | -0.50(-1.29%) |
Jun 08, 2005 | 38.42 | 38.69 | 38.36 | 38.44 | 1,378,988 | +0.17(+0.45%) |
Jun 07, 2005 | 38.36 | 38.66 | 38.26 | 38.27 | 1,453,985 | -0.08(-0.21%) |
Jun 06, 2005 | 38.64 | 38.64 | 38.18 | 38.35 | 1,378,232 | -0.16(-0.41%) |
Jun 03, 2005 | 38.74 | 38.76 | 38.50 | 38.50 | 1,580,242 | -0.20(-0.53%) |
Jun 02, 2005 | 38.82 | 38.87 | 38.54 | 38.71 | 1,680,188 | -0.05(-0.12%) |
Jun 01, 2005 | 38.66 | 38.91 | 38.51 | 38.76 | 1,839,860 | +0.13(+0.33%) |
May 31, 2005 | 38.80 | 39.00 | 38.62 | 38.63 | 1,600,503 | -0.05(-0.14%) |
May 27, 2005 | 38.79 | 38.81 | 38.58 | 38.68 | 923,861 | -0.11(-0.27%) |
May 26, 2005 | 38.80 | 38.95 | 38.67 | 38.79 | 1,498,440 | +0.16(+0.41%) |
May 25, 2005 | 38.89 | 39.01 | 38.63 | 38.63 | 2,813,922 | -0.41(-1.05%) |
May 24, 2005 | 39.29 | 39.40 | 38.90 | 39.04 | 1,684,119 | -0.26(-0.67%) |
May 23, 2005 | 39.34 | 39.43 | 39.10 | 39.30 | 2,353,352 | -0.03(-0.07%) |
May 20, 2005 | 39.62 | 39.67 | 39.17 | 39.33 | 2,052,001 | -0.17(-0.42%) |
May 19, 2005 | 39.71 | 39.72 | 39.48 | 39.50 | 2,060,166 | -0.25(-0.63%) |
May 18, 2005 | 39.22 | 39.83 | 39.18 | 39.75 | 2,831,159 | +0.64(+1.64%) |
May 17, 2005 | 38.34 | 39.15 | 38.29 | 39.11 | 2,222,862 | +0.58(+1.49%) |
May 16, 2005 | 37.90 | 38.58 | 37.86 | 38.53 | 2,032,495 | +0.53(+1.39%) |
May 13, 2005 | 38.16 | 38.25 | 37.97 | 38.00 | 3,447,470 | -0.19(-0.50%) |
May 12, 2005 | 37.80 | 38.52 | 37.80 | 38.19 | 3,135,081 | +0.33(+0.87%) |
May 11, 2005 | 37.56 | 37.96 | 37.41 | 37.86 | 2,744,519 | +0.17(+0.46%) |
May 10, 2005 | 37.23 | 37.78 | 37.04 | 37.69 | 3,829,111 | +0.34(+0.90%) |
May 09, 2005 | 38.09 | 38.09 | 37.33 | 37.35 | 4,264,430 | -0.73(-1.93%) |
May 06, 2005 | 38.23 | 38.32 | 37.54 | 38.09 | 5,264,953 | -0.62(-1.61%) |
May 05, 2005 | 40.98 | 41.47 | 38.70 | 38.71 | 8,586,017 | -3.41(-8.09%) |
May 04, 2005 | 42.08 | 42.28 | 41.90 | 42.12 | 1,675,652 | +0.04(+0.09%) |
May 03, 2005 | 41.91 | 42.35 | 41.91 | 42.08 | 1,772,272 | +0.17(+0.39%) |
May 02, 2005 | 41.86 | 41.94 | 41.72 | 41.91 | 1,676,559 | +0.05(+0.11%) |
Apr 29, 2005 | 41.67 | 41.97 | 41.47 | 41.86 | 1,629,837 | +0.29(+0.70%) |
Apr 28, 2005 | 41.85 | 42.04 | 41.54 | 41.57 | 1,354,644 | -0.28(-0.66%) |
Apr 27, 2005 | 42.43 | 42.43 | 41.78 | 41.85 | 2,062,736 | -0.58(-1.36%) |
Apr 26, 2005 | 42.56 | 42.78 | 42.28 | 42.43 | 1,501,010 | -0.24(-0.56%) |
Apr 25, 2005 | 41.67 | 42.92 | 41.63 | 42.66 | 1,853,620 | +1.00(+2.40%) |
Apr 22, 2005 | 42.06 | 42.06 | 41.34 | 41.67 | 1,761,385 | -0.39(-0.93%) |
Apr 21, 2005 | 42.19 | 42.42 | 41.92 | 42.06 | 1,248,347 | +0.19(+0.46%) |
Apr 20, 2005 | 42.86 | 42.86 | 41.67 | 41.86 | 1,486,948 | -0.99(-2.31%) |
Apr 19, 2005 | 42.45 | 42.86 | 42.22 | 42.86 | 1,977,759 | +0.54(+1.28%) |
Apr 18, 2005 | 42.31 | 42.45 | 42.04 | 42.31 | 1,385,641 | +0.13(+0.31%) |
Apr 15, 2005 | 42.80 | 42.82 | 42.18 | 42.18 | 1,820,657 | -0.62(-1.44%) |
Apr 14, 2005 | 43.30 | 43.68 | 42.74 | 42.80 | 2,897,085 | -0.37(-0.86%) |
Apr 13, 2005 | 42.85 | 43.26 | 42.75 | 43.17 | 2,628,998 | +0.38(+0.90%) |
Apr 12, 2005 | 42.09 | 42.90 | 42.00 | 42.78 | 1,409,380 | +0.58(+1.38%) |
Apr 11, 2005 | 42.43 | 42.50 | 41.89 | 42.20 | 1,225,213 | -0.06(-0.14%) |
Apr 08, 2005 | 42.76 | 42.80 | 42.13 | 42.26 | 1,123,300 | -0.42(-0.98%) |
Apr 07, 2005 | 42.75 | 42.84 | 42.58 | 42.68 | 1,455,346 | +0.08(+0.19%) |
Apr 06, 2005 | 42.05 | 43.01 | 41.98 | 42.60 | 1,913,799 | +0.63(+1.50%) |
Apr 05, 2005 | 41.82 | 42.02 | 41.70 | 41.97 | 652,600 | +0.25(+0.60%) |
Apr 04, 2005 | 41.74 | 41.78 | 41.47 | 41.72 | 974,666 | +0.15(+0.35%) |