Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 41.09 | 41.91 | 40.81 | 40.89 | 3,830,857 | +0.18(+0.44%) |
Jun 29, 2005 | 40.14 | 40.99 | 40.10 | 40.72 | 2,539,226 | +0.24(+0.59%) |
Jun 28, 2005 | 41.42 | 41.65 | 40.45 | 40.48 | 3,159,376 | -1.31(-3.14%) |
Jun 27, 2005 | 41.01 | 42.12 | 40.97 | 41.79 | 2,400,904 | +0.78(+1.90%) |
Jun 24, 2005 | 41.46 | 41.86 | 41.01 | 41.01 | 2,572,996 | -0.41(-0.98%) |
Jun 23, 2005 | 41.29 | 42.27 | 41.25 | 41.42 | 2,989,446 | +0.20(+0.48%) |
Jun 22, 2005 | 41.35 | 41.44 | 40.42 | 41.22 | 3,052,934 | +0.27(+0.65%) |
Jun 21, 2005 | 41.98 | 42.23 | 40.89 | 40.95 | 3,160,052 | -1.13(-2.69%) |
Jun 20, 2005 | 41.98 | 42.33 | 41.81 | 42.09 | 3,825,589 | +0.33(+0.80%) |
Jun 17, 2005 | 41.72 | 42.02 | 40.98 | 41.75 | 4,173,284 | +0.67(+1.62%) |
Jun 16, 2005 | 40.72 | 41.09 | 40.64 | 41.09 | 2,489,382 | +0.44(+1.09%) |
Jun 15, 2005 | 40.98 | 41.09 | 40.43 | 40.64 | 3,830,317 | +0.32(+0.79%) |
Jun 14, 2005 | 40.07 | 40.46 | 39.87 | 40.32 | 2,645,669 | +0.11(+0.28%) |
Jun 13, 2005 | 39.45 | 40.24 | 39.10 | 40.21 | 3,064,415 | +0.78(+1.97%) |
Jun 10, 2005 | 39.79 | 39.88 | 38.95 | 39.44 | 2,701,186 | -0.14(-0.36%) |
Jun 09, 2005 | 38.64 | 39.61 | 38.27 | 39.58 | 4,260,681 | +1.46(+3.83%) |
Jun 08, 2005 | 37.50 | 38.86 | 37.50 | 38.12 | 4,297,962 | +0.46(+1.22%) |
Jun 07, 2005 | 38.49 | 38.79 | 37.59 | 37.66 | 3,453,850 | -0.90(-2.32%) |
Jun 06, 2005 | 38.04 | 38.67 | 37.87 | 38.55 | 4,003,894 | +0.78(+2.08%) |
Jun 03, 2005 | 37.76 | 37.94 | 37.39 | 37.77 | 3,074,006 | +0.10(+0.26%) |
Jun 02, 2005 | 38.08 | 38.12 | 37.47 | 37.67 | 3,863,411 | -0.51(-1.34%) |
Jun 01, 2005 | 37.76 | 38.44 | 37.64 | 38.19 | 2,443,860 | +0.67(+1.78%) |
May 31, 2005 | 37.77 | 37.91 | 37.34 | 37.52 | 3,160,592 | -0.56(-1.46%) |
May 27, 2005 | 37.31 | 38.13 | 37.18 | 38.07 | 2,229,624 | +0.98(+2.65%) |
May 26, 2005 | 36.94 | 37.14 | 36.72 | 37.09 | 2,125,477 | +0.32(+0.87%) |
May 25, 2005 | 36.61 | 37.04 | 35.97 | 36.77 | 2,667,552 | +0.30(+0.81%) |
May 24, 2005 | 35.90 | 36.47 | 35.85 | 36.47 | 2,735,632 | +0.44(+1.23%) |
May 23, 2005 | 35.16 | 36.26 | 35.12 | 36.03 | 2,937,306 | +0.94(+2.68%) |
May 20, 2005 | 35.97 | 36.03 | 35.09 | 35.09 | 3,485,999 | -0.70(-1.96%) |
May 19, 2005 | 34.94 | 35.90 | 34.94 | 35.79 | 2,587,314 | +0.58(+1.66%) |
May 18, 2005 | 35.61 | 36.15 | 35.08 | 35.21 | 3,446,421 | -0.22(-0.63%) |
May 17, 2005 | 34.19 | 35.53 | 34.05 | 35.43 | 3,182,880 | +0.96(+2.79%) |
May 16, 2005 | 34.25 | 34.54 | 33.11 | 34.47 | 5,469,238 | -0.24(-0.70%) |
May 13, 2005 | 35.21 | 35.37 | 34.28 | 34.71 | 3,793,845 | -0.45(-1.28%) |
May 12, 2005 | 37.57 | 37.57 | 35.00 | 35.16 | 3,738,057 | -1.73(-4.69%) |
May 11, 2005 | 36.07 | 36.90 | 36.07 | 36.90 | 2,657,015 | +0.50(+1.36%) |
May 10, 2005 | 37.16 | 37.22 | 36.30 | 36.40 | 2,385,640 | -1.02(-2.73%) |
May 09, 2005 | 36.77 | 37.43 | 36.69 | 37.42 | 2,357,139 | +0.75(+2.04%) |
May 06, 2005 | 37.35 | 37.39 | 36.60 | 36.67 | 2,409,955 | -0.10(-0.28%) |
May 05, 2005 | 36.56 | 37.07 | 36.37 | 36.78 | 2,918,259 | +0.47(+1.28%) |
May 04, 2005 | 35.96 | 36.62 | 35.53 | 36.31 | 4,241,364 | +0.35(+0.97%) |
May 03, 2005 | 36.68 | 36.73 | 35.73 | 35.96 | 3,867,734 | -1.03(-2.78%) |
May 02, 2005 | 35.95 | 37.07 | 35.68 | 36.99 | 3,435,614 | +1.01(+2.80%) |
Apr 29, 2005 | 36.09 | 36.62 | 35.66 | 35.99 | 4,244,876 | +0.35(+0.98%) |
Apr 28, 2005 | 35.89 | 35.94 | 35.31 | 35.64 | 5,243,790 | -0.62(-1.72%) |
Apr 27, 2005 | 37.12 | 37.35 | 36.01 | 36.26 | 4,426,288 | -0.83(-2.24%) |
Apr 26, 2005 | 37.68 | 37.76 | 37.04 | 37.09 | 2,930,957 | -0.59(-1.57%) |
Apr 25, 2005 | 37.72 | 37.99 | 37.40 | 37.68 | 3,065,496 | +0.36(+0.97%) |
Apr 22, 2005 | 37.37 | 37.76 | 36.82 | 37.32 | 3,227,592 | +0.01(+0.02%) |
Apr 21, 2005 | 35.99 | 37.31 | 35.83 | 37.31 | 3,065,091 | +1.37(+3.81%) |
Apr 20, 2005 | 37.01 | 37.01 | 35.88 | 35.94 | 3,604,329 | -0.61(-1.66%) |
Apr 19, 2005 | 35.92 | 36.71 | 35.91 | 36.55 | 4,694,826 | +0.67(+1.88%) |
Apr 18, 2005 | 35.47 | 36.13 | 35.40 | 35.88 | 6,288,225 | +0.16(+0.44%) |
Apr 15, 2005 | 36.94 | 36.94 | 35.13 | 35.72 | 7,958,214 | -1.22(-3.31%) |
Apr 14, 2005 | 36.76 | 37.39 | 36.52 | 36.94 | 5,697,657 | +0.44(+1.22%) |
Apr 13, 2005 | 36.94 | 37.21 | 36.35 | 36.50 | 7,781,260 | -0.50(-1.36%) |
Apr 12, 2005 | 37.44 | 37.68 | 36.94 | 37.00 | 4,929,460 | -0.81(-2.13%) |
Apr 11, 2005 | 37.39 | 37.81 | 37.02 | 37.81 | 3,269,466 | +0.33(+0.89%) |
Apr 08, 2005 | 37.98 | 38.31 | 37.39 | 37.47 | 3,726,846 | -0.50(-1.31%) |
Apr 07, 2005 | 38.87 | 38.87 | 37.53 | 37.97 | 3,806,813 | -0.44(-1.14%) |
Apr 06, 2005 | 38.41 | 38.73 | 37.87 | 38.41 | 4,586,493 | -0.01(-0.02%) |
Apr 05, 2005 | 38.53 | 39.00 | 38.06 | 38.41 | 3,672,814 | -0.19(-0.48%) |
Apr 04, 2005 | 38.57 | 39.18 | 37.97 | 38.60 | 4,917,978 | +0.40(+1.05%) |