Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.46 | 37.07 | 36.43 | 36.69 | 3,538,595 | -0.06(-0.16%) |
Jun 29, 2005 | 36.95 | 37.09 | 36.62 | 36.75 | 2,342,838 | -0.29(-0.78%) |
Jun 28, 2005 | 37.11 | 37.43 | 36.79 | 37.04 | 3,180,800 | -0.08(-0.22%) |
Jun 27, 2005 | 37.50 | 37.64 | 36.99 | 37.12 | 2,973,269 | -0.43(-1.15%) |
Jun 24, 2005 | 38.16 | 38.16 | 37.48 | 37.55 | 3,346,100 | -0.48(-1.26%) |
Jun 23, 2005 | 37.84 | 39.03 | 37.62 | 38.03 | 5,522,620 | +0.29(+0.77%) |
Jun 22, 2005 | 37.50 | 37.78 | 37.23 | 37.74 | 3,799,509 | +0.26(+0.69%) |
Jun 21, 2005 | 37.63 | 38.00 | 37.25 | 37.48 | 3,385,996 | -0.14(-0.37%) |
Jun 20, 2005 | 37.44 | 37.84 | 37.32 | 37.62 | 2,857,891 | -0.04(-0.11%) |
Jun 17, 2005 | 38.13 | 38.31 | 37.49 | 37.66 | 4,706,544 | -0.03(-0.08%) |
Jun 16, 2005 | 37.52 | 37.85 | 37.37 | 37.69 | 3,804,269 | +0.12(+0.32%) |
Jun 15, 2005 | 37.67 | 37.74 | 36.89 | 37.57 | 3,377,071 | +0.13(+0.35%) |
Jun 14, 2005 | 38.15 | 38.15 | 37.25 | 37.44 | 3,410,803 | -0.74(-1.94%) |
Jun 13, 2005 | 38.39 | 38.87 | 38.15 | 38.18 | 2,766,248 | -0.33(-0.86%) |
Jun 10, 2005 | 38.96 | 38.96 | 38.46 | 38.51 | 3,177,748 | -0.48(-1.23%) |
Jun 09, 2005 | 38.27 | 39.00 | 37.85 | 38.99 | 3,787,431 | +0.78(+2.04%) |
Jun 08, 2005 | 38.02 | 38.39 | 37.90 | 38.21 | 3,030,314 | +0.35(+0.92%) |
Jun 07, 2005 | 38.23 | 38.97 | 37.81 | 37.86 | 3,771,094 | -0.27(-0.71%) |
Jun 06, 2005 | 38.22 | 38.33 | 37.91 | 38.13 | 2,484,327 | -0.12(-0.31%) |
Jun 03, 2005 | 38.62 | 38.79 | 38.14 | 38.25 | 3,362,228 | -0.37(-0.96%) |
Jun 02, 2005 | 37.73 | 38.63 | 37.64 | 38.62 | 2,931,837 | +0.85(+2.25%) |
Jun 01, 2005 | 37.37 | 38.28 | 37.37 | 37.77 | 3,640,145 | +0.27(+0.72%) |
May 31, 2005 | 37.79 | 37.90 | 37.33 | 37.50 | 2,770,832 | -0.21(-0.56%) |
May 27, 2005 | 38.02 | 38.06 | 37.42 | 37.71 | 1,745,623 | -0.35(-0.92%) |
May 26, 2005 | 37.56 | 38.19 | 37.53 | 38.06 | 3,572,065 | +0.71(+1.90%) |
May 25, 2005 | 37.67 | 37.72 | 37.07 | 37.35 | 2,822,804 | -0.51(-1.35%) |
May 24, 2005 | 37.57 | 37.88 | 37.31 | 37.86 | 2,977,400 | +0.24(+0.64%) |
May 23, 2005 | 37.89 | 38.17 | 37.51 | 37.62 | 3,355,748 | -0.08(-0.21%) |
May 20, 2005 | 37.92 | 38.10 | 37.41 | 37.70 | 2,995,680 | +0.08(+0.21%) |
May 19, 2005 | 37.72 | 37.97 | 37.25 | 37.62 | 3,671,944 | -0.02(-0.05%) |
May 18, 2005 | 37.42 | 37.80 | 37.19 | 37.64 | 4,221,600 | +0.23(+0.61%) |
May 17, 2005 | 36.90 | 37.46 | 36.76 | 37.41 | 2,711,027 | +0.32(+0.86%) |
May 16, 2005 | 37.10 | 37.27 | 36.90 | 37.09 | 1,611,467 | -0.06(-0.16%) |
May 13, 2005 | 36.47 | 37.60 | 36.36 | 37.15 | 3,737,941 | +0.76(+2.09%) |
May 12, 2005 | 36.56 | 36.72 | 36.08 | 36.39 | 2,742,919 | -0.06(-0.16%) |
May 11, 2005 | 36.35 | 36.52 | 35.59 | 36.45 | 3,357,204 | +0.29(+0.80%) |
May 10, 2005 | 36.51 | 36.80 | 35.94 | 36.16 | 3,640,242 | -0.61(-1.66%) |
May 09, 2005 | 36.48 | 36.78 | 35.99 | 36.77 | 4,603,340 | +0.40(+1.10%) |
May 06, 2005 | 36.65 | 36.70 | 36.09 | 36.37 | 2,943,500 | -0.04(-0.11%) |
May 05, 2005 | 36.24 | 36.72 | 36.17 | 36.41 | 3,329,318 | +0.13(+0.36%) |
May 04, 2005 | 35.71 | 36.50 | 35.71 | 36.28 | 3,655,672 | +0.74(+2.08%) |
May 03, 2005 | 35.60 | 36.01 | 35.30 | 35.54 | 3,201,933 | -0.06(-0.17%) |
May 02, 2005 | 35.94 | 35.98 | 35.39 | 35.60 | 2,518,399 | -0.15(-0.42%) |
Apr 29, 2005 | 35.61 | 35.91 | 34.86 | 35.75 | 4,320,348 | +0.32(+0.90%) |
Apr 28, 2005 | 35.55 | 36.17 | 35.15 | 35.43 | 4,160,384 | -0.32(-0.90%) |
Apr 27, 2005 | 35.36 | 36.10 | 35.20 | 35.75 | 3,315,153 | +0.24(+0.68%) |
Apr 26, 2005 | 36.03 | 36.58 | 35.51 | 35.51 | 3,736,200 | -0.50(-1.39%) |
Apr 25, 2005 | 36.53 | 36.54 | 35.68 | 36.01 | 4,307,614 | -0.18(-0.50%) |
Apr 22, 2005 | 36.20 | 36.69 | 35.80 | 36.19 | 5,073,115 | +0.00(+0.00%) |
Apr 21, 2005 | 35.62 | 36.40 | 35.62 | 36.19 | 8,330,707 | +0.58(+1.63%) |
Apr 20, 2005 | 37.51 | 37.70 | 35.60 | 35.61 | 13,966,008 | -2.51(-6.58%) |
Apr 19, 2005 | 37.82 | 38.34 | 37.59 | 38.12 | 7,082,257 | +0.89(+2.39%) |
Apr 18, 2005 | 37.32 | 37.63 | 37.08 | 37.23 | 3,987,448 | +0.11(+0.30%) |
Apr 15, 2005 | 37.46 | 37.71 | 36.95 | 37.12 | 5,540,564 | -0.84(-2.21%) |
Apr 14, 2005 | 38.10 | 38.58 | 37.91 | 37.96 | 4,973,115 | -0.10(-0.26%) |
Apr 13, 2005 | 38.67 | 38.71 | 37.84 | 38.06 | 4,232,827 | -0.82(-2.11%) |
Apr 12, 2005 | 38.77 | 38.90 | 37.94 | 38.88 | 4,511,415 | +0.17(+0.44%) |
Apr 11, 2005 | 39.02 | 39.17 | 38.64 | 38.71 | 2,737,653 | -0.24(-0.62%) |
Apr 08, 2005 | 39.22 | 39.30 | 38.80 | 38.95 | 3,458,656 | -0.26(-0.66%) |
Apr 07, 2005 | 38.70 | 39.22 | 38.57 | 39.21 | 4,034,604 | +0.61(+1.58%) |
Apr 06, 2005 | 38.53 | 38.91 | 38.47 | 38.60 | 4,107,368 | +0.23(+0.60%) |
Apr 05, 2005 | 38.10 | 38.48 | 37.90 | 38.37 | 3,055,901 | +0.47(+1.24%) |
Apr 04, 2005 | 37.95 | 38.20 | 37.60 | 37.90 | 4,016,706 | +0.13(+0.34%) |