Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 40.90 | 41.13 | 40.89 | 40.90 | 15,938 | +0.12(+0.29%) |
Jun 29, 2005 | 40.96 | 40.99 | 40.74 | 40.78 | 17,709 | -0.09(-0.23%) |
Jun 28, 2005 | 40.62 | 40.87 | 40.62 | 40.87 | 32,038 | +0.38(+0.94%) |
Jun 27, 2005 | 40.25 | 40.53 | 40.19 | 40.49 | 31,233 | -0.04(-0.09%) |
Jun 24, 2005 | 40.84 | 40.99 | 40.53 | 40.53 | 25,276 | -0.31(-0.76%) |
Jun 23, 2005 | 40.81 | 41.09 | 40.78 | 40.84 | 28,013 | +0.01(+0.03%) |
Jun 22, 2005 | 40.78 | 40.86 | 40.55 | 40.83 | 42,020 | +0.32(+0.78%) |
Jun 21, 2005 | 40.59 | 40.60 | 40.44 | 40.51 | 22,378 | -0.04(-0.11%) |
Jun 20, 2005 | 40.37 | 40.57 | 40.28 | 40.55 | 26,081 | +0.09(+0.23%) |
Jun 17, 2005 | 40.34 | 40.46 | 40.18 | 40.46 | 13,684 | +0.36(+0.90%) |
Jun 16, 2005 | 40.06 | 40.10 | 39.88 | 40.10 | 15,455 | +0.04(+0.09%) |
Jun 15, 2005 | 40.34 | 40.34 | 39.81 | 40.06 | 27,047 | -0.16(-0.40%) |
Jun 14, 2005 | 40.19 | 40.37 | 40.09 | 40.22 | 39,766 | +0.13(+0.33%) |
Jun 13, 2005 | 39.90 | 40.14 | 39.85 | 40.09 | 18,514 | +0.18(+0.45%) |
Jun 10, 2005 | 39.88 | 40.00 | 39.74 | 39.91 | 17,870 | +0.16(+0.41%) |
Jun 09, 2005 | 39.63 | 39.75 | 39.41 | 39.75 | 11,430 | +0.09(+0.22%) |
Jun 08, 2005 | 39.75 | 39.85 | 39.61 | 39.67 | 13,040 | +0.05(+0.13%) |
Jun 07, 2005 | 39.69 | 39.99 | 39.62 | 39.62 | 15,938 | +0.06(+0.16%) |
Jun 06, 2005 | 39.57 | 39.57 | 39.43 | 39.55 | 20,607 | +0.12(+0.31%) |
Jun 03, 2005 | 39.57 | 39.63 | 39.34 | 39.43 | 25,759 | -0.05(-0.13%) |
Jun 02, 2005 | 39.50 | 39.54 | 39.42 | 39.48 | 11,913 | +0.05(+0.13%) |
Jun 01, 2005 | 39.16 | 39.62 | 39.16 | 39.43 | 20,768 | +0.31(+0.79%) |
May 31, 2005 | 39.01 | 39.26 | 38.95 | 39.12 | 19,963 | +0.17(+0.43%) |
May 27, 2005 | 38.82 | 38.99 | 38.78 | 38.95 | 30,750 | +0.21(+0.54%) |
May 26, 2005 | 38.73 | 38.83 | 38.62 | 38.74 | 15,777 | +0.11(+0.27%) |
May 25, 2005 | 38.58 | 38.67 | 38.43 | 38.63 | 8,854 | +0.13(+0.34%) |
May 24, 2005 | 38.45 | 38.52 | 38.43 | 38.50 | 9,176 | -0.02(-0.05%) |
May 23, 2005 | 38.58 | 38.60 | 38.39 | 38.52 | 10,142 | -0.04(-0.10%) |
May 20, 2005 | 38.60 | 38.65 | 38.49 | 38.56 | 63,110 | -0.06(-0.16%) |
May 19, 2005 | 38.63 | 38.63 | 38.45 | 38.62 | 10,625 | +0.11(+0.27%) |
May 18, 2005 | 38.60 | 38.63 | 38.42 | 38.52 | 22,056 | +0.30(+0.80%) |
May 17, 2005 | 37.92 | 38.21 | 37.86 | 38.21 | 11,591 | +0.27(+0.70%) |
May 16, 2005 | 37.73 | 37.95 | 37.54 | 37.95 | 22,539 | +0.32(+0.86%) |
May 13, 2005 | 38.32 | 38.32 | 37.19 | 37.62 | 22,056 | -0.63(-1.65%) |
May 12, 2005 | 38.70 | 38.70 | 38.25 | 38.25 | 25,437 | -0.35(-0.90%) |
May 11, 2005 | 38.51 | 38.69 | 38.37 | 38.60 | 28,496 | +0.12(+0.31%) |
May 10, 2005 | 38.68 | 38.68 | 38.49 | 38.49 | 10,625 | -0.19(-0.50%) |
May 09, 2005 | 38.51 | 38.69 | 38.24 | 38.68 | 13,523 | +0.20(+0.53%) |
May 06, 2005 | 38.51 | 38.63 | 38.47 | 38.47 | 7,888 | -0.04(-0.10%) |
May 05, 2005 | 38.61 | 38.61 | 38.20 | 38.51 | 9,981 | -0.02(-0.06%) |
May 04, 2005 | 38.63 | 38.63 | 38.31 | 38.54 | 13,845 | +0.10(+0.26%) |
May 03, 2005 | 38.51 | 38.58 | 38.44 | 38.44 | 11,430 | -0.22(-0.56%) |
May 02, 2005 | 38.63 | 38.73 | 38.51 | 38.65 | 18,192 | +0.14(+0.35%) |
Apr 29, 2005 | 38.09 | 38.52 | 37.90 | 38.52 | 31,233 | +0.45(+1.19%) |
Apr 28, 2005 | 38.14 | 38.37 | 38.06 | 38.06 | 13,040 | -0.25(-0.65%) |
Apr 27, 2005 | 37.97 | 38.45 | 37.79 | 38.31 | 16,260 | +0.16(+0.41%) |
Apr 26, 2005 | 38.44 | 38.44 | 38.14 | 38.16 | 11,430 | -0.32(-0.82%) |
Apr 25, 2005 | 38.41 | 38.50 | 38.27 | 38.47 | 19,319 | +0.50(+1.31%) |
Apr 22, 2005 | 38.05 | 38.29 | 37.97 | 37.98 | 3,058 | -0.08(-0.21%) |
Apr 21, 2005 | 37.89 | 38.09 | 37.71 | 38.06 | 13,362 | +0.40(+1.06%) |
Apr 20, 2005 | 37.70 | 37.91 | 37.66 | 37.66 | 14,650 | -0.35(-0.92%) |
Apr 19, 2005 | 37.61 | 38.01 | 37.60 | 38.01 | 11,913 | +0.55(+1.46%) |
Apr 18, 2005 | 37.27 | 37.65 | 37.04 | 37.46 | 17,226 | +0.06(+0.17%) |
Apr 15, 2005 | 37.86 | 37.95 | 37.40 | 37.40 | 19,480 | -0.58(-1.54%) |
Apr 14, 2005 | 38.42 | 38.42 | 37.98 | 37.98 | 15,455 | -0.42(-1.08%) |
Apr 13, 2005 | 38.65 | 38.65 | 38.29 | 38.40 | 11,430 | -0.27(-0.71%) |
Apr 12, 2005 | 38.20 | 38.75 | 37.96 | 38.67 | 13,523 | +0.40(+1.05%) |
Apr 11, 2005 | 38.09 | 38.34 | 38.09 | 38.27 | 10,947 | +0.22(+0.59%) |
Apr 08, 2005 | 38.33 | 38.33 | 37.99 | 38.04 | 29,140 | -0.25(-0.65%) |
Apr 07, 2005 | 38.01 | 38.29 | 38.01 | 38.29 | 12,074 | +0.21(+0.55%) |
Apr 06, 2005 | 38.23 | 38.30 | 38.08 | 38.08 | 19,802 | -0.02(-0.07%) |
Apr 05, 2005 | 37.99 | 38.12 | 37.99 | 38.11 | 12,718 | +0.34(+0.90%) |
Apr 04, 2005 | 37.72 | 37.88 | 37.58 | 37.76 | 16,582 | +0.01(+0.03%) |