Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.88 | 36.95 | 36.40 | 36.42 | 2,492,427 | -0.47(-1.26%) |
Jun 29, 2005 | 36.83 | 37.01 | 36.66 | 36.88 | 2,002,088 | +0.09(+0.25%) |
Jun 28, 2005 | 36.54 | 36.95 | 36.49 | 36.79 | 2,306,810 | +0.36(+0.99%) |
Jun 27, 2005 | 36.49 | 36.62 | 36.35 | 36.43 | 2,855,584 | -0.12(-0.32%) |
Jun 24, 2005 | 36.76 | 36.86 | 36.50 | 36.55 | 4,321,788 | -0.40(-1.09%) |
Jun 23, 2005 | 37.47 | 37.50 | 36.95 | 36.95 | 2,329,153 | -0.46(-1.23%) |
Jun 22, 2005 | 37.64 | 37.77 | 37.37 | 37.41 | 3,901,743 | -0.09(-0.23%) |
Jun 21, 2005 | 37.79 | 37.82 | 37.38 | 37.49 | 2,471,459 | -0.27(-0.71%) |
Jun 20, 2005 | 37.95 | 38.08 | 37.76 | 37.76 | 2,111,052 | -0.21(-0.55%) |
Jun 17, 2005 | 38.23 | 38.24 | 37.93 | 37.97 | 3,358,469 | +0.16(+0.43%) |
Jun 16, 2005 | 37.89 | 37.92 | 37.69 | 37.81 | 2,305,435 | -0.08(-0.22%) |
Jun 15, 2005 | 37.81 | 37.99 | 37.65 | 37.89 | 1,649,243 | +0.09(+0.23%) |
Jun 14, 2005 | 37.60 | 37.87 | 37.55 | 37.80 | 2,069,804 | +0.15(+0.39%) |
Jun 13, 2005 | 37.67 | 37.93 | 37.53 | 37.66 | 2,010,338 | -0.03(-0.09%) |
Jun 10, 2005 | 37.81 | 37.90 | 37.62 | 37.69 | 1,914,264 | +0.01(+0.02%) |
Jun 09, 2005 | 37.78 | 37.90 | 37.47 | 37.69 | 2,767,416 | -0.08(-0.20%) |
Jun 08, 2005 | 37.87 | 37.88 | 37.62 | 37.76 | 4,886,031 | -0.24(-0.64%) |
Jun 07, 2005 | 37.88 | 38.37 | 37.88 | 38.01 | 2,482,974 | +0.21(+0.55%) |
Jun 06, 2005 | 37.52 | 37.86 | 37.48 | 37.80 | 3,240,911 | +0.31(+0.84%) |
Jun 03, 2005 | 37.42 | 37.62 | 37.34 | 37.48 | 2,160,378 | +0.06(+0.16%) |
Jun 02, 2005 | 37.98 | 37.98 | 37.36 | 37.42 | 2,603,282 | -0.50(-1.32%) |
Jun 01, 2005 | 37.42 | 38.06 | 37.28 | 37.92 | 1,861,672 | +0.49(+1.32%) |
May 31, 2005 | 37.65 | 37.67 | 37.43 | 37.43 | 2,599,673 | -0.24(-0.65%) |
May 27, 2005 | 38.05 | 38.05 | 37.55 | 37.67 | 1,538,560 | -0.31(-0.83%) |
May 26, 2005 | 37.97 | 38.13 | 37.72 | 37.99 | 1,557,638 | +0.17(+0.45%) |
May 25, 2005 | 37.70 | 37.93 | 37.55 | 37.82 | 1,548,529 | -0.11(-0.29%) |
May 24, 2005 | 37.91 | 38.10 | 37.66 | 37.93 | 2,215,720 | +0.06(+0.17%) |
May 23, 2005 | 37.94 | 38.03 | 37.69 | 37.87 | 2,023,572 | -0.07(-0.18%) |
May 20, 2005 | 38.10 | 38.10 | 37.76 | 37.94 | 1,773,848 | -0.04(-0.11%) |
May 19, 2005 | 37.78 | 38.10 | 37.72 | 37.98 | 2,734,073 | +0.48(+1.29%) |
May 18, 2005 | 37.47 | 37.76 | 37.37 | 37.49 | 3,088,637 | +0.20(+0.55%) |
May 17, 2005 | 36.81 | 37.33 | 36.79 | 37.29 | 3,178,008 | +0.39(+1.06%) |
May 16, 2005 | 36.13 | 36.90 | 36.10 | 36.90 | 2,097,990 | +0.84(+2.32%) |
May 13, 2005 | 36.40 | 36.40 | 35.83 | 36.06 | 2,540,550 | -0.22(-0.61%) |
May 12, 2005 | 36.37 | 36.64 | 36.22 | 36.28 | 2,069,288 | -0.02(-0.06%) |
May 11, 2005 | 35.96 | 36.42 | 35.92 | 36.31 | 2,036,290 | +0.40(+1.10%) |
May 10, 2005 | 36.07 | 36.14 | 35.81 | 35.91 | 2,643,327 | -0.33(-0.92%) |
May 09, 2005 | 35.84 | 36.24 | 35.70 | 36.24 | 1,884,359 | +0.44(+1.24%) |
May 06, 2005 | 36.28 | 36.28 | 35.72 | 35.80 | 2,249,062 | -0.36(-1.00%) |
May 05, 2005 | 36.22 | 36.33 | 35.95 | 36.16 | 2,296,841 | -0.14(-0.38%) |
May 04, 2005 | 36.35 | 36.49 | 36.21 | 36.30 | 2,546,394 | -0.02(-0.05%) |
May 03, 2005 | 36.37 | 36.49 | 36.12 | 36.32 | 2,527,144 | -0.05(-0.14%) |
May 02, 2005 | 36.34 | 36.43 | 36.07 | 36.37 | 2,337,574 | +0.03(+0.10%) |
Apr 29, 2005 | 35.85 | 36.51 | 35.85 | 36.34 | 2,839,944 | +0.50(+1.40%) |
Apr 28, 2005 | 36.13 | 36.30 | 35.84 | 35.84 | 2,352,011 | -0.35(-0.98%) |
Apr 27, 2005 | 35.93 | 36.43 | 35.64 | 36.19 | 2,521,473 | +0.08(+0.21%) |
Apr 26, 2005 | 36.60 | 36.65 | 36.10 | 36.12 | 3,558,351 | -0.68(-1.85%) |
Apr 25, 2005 | 36.66 | 37.12 | 36.09 | 36.80 | 5,285,280 | -0.17(-0.46%) |
Apr 22, 2005 | 36.95 | 37.24 | 36.67 | 36.96 | 2,439,492 | -0.27(-0.72%) |
Apr 21, 2005 | 37.30 | 37.33 | 36.91 | 37.23 | 1,986,104 | +0.58(+1.57%) |
Apr 20, 2005 | 37.24 | 37.34 | 36.57 | 36.66 | 2,726,683 | -0.72(-1.93%) |
Apr 19, 2005 | 37.67 | 37.68 | 37.24 | 37.38 | 1,853,938 | -0.14(-0.37%) |
Apr 18, 2005 | 37.59 | 37.79 | 37.37 | 37.52 | 2,947,877 | -0.03(-0.08%) |
Apr 15, 2005 | 37.79 | 38.83 | 37.46 | 37.55 | 4,106,782 | -0.49(-1.28%) |
Apr 14, 2005 | 38.14 | 38.31 | 37.99 | 38.03 | 3,450,934 | -0.25(-0.65%) |
Apr 13, 2005 | 38.77 | 38.98 | 38.15 | 38.29 | 2,630,781 | -0.49(-1.26%) |
Apr 12, 2005 | 38.58 | 38.93 | 38.26 | 38.77 | 2,214,517 | +0.09(+0.23%) |
Apr 11, 2005 | 38.14 | 38.81 | 38.14 | 38.69 | 2,275,702 | +0.42(+1.09%) |
Apr 08, 2005 | 38.63 | 38.79 | 38.24 | 38.27 | 1,953,793 | -0.37(-0.95%) |
Apr 07, 2005 | 38.31 | 38.83 | 38.12 | 38.63 | 2,447,741 | +0.37(+0.97%) |
Apr 06, 2005 | 38.33 | 38.48 | 38.22 | 38.26 | 1,573,965 | -0.01(-0.03%) |
Apr 05, 2005 | 38.10 | 38.37 | 38.01 | 38.27 | 2,749,713 | +0.26(+0.69%) |
Apr 04, 2005 | 38.09 | 38.12 | 37.82 | 38.01 | 2,931,206 | -0.08(-0.20%) |