Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.19 | 37.26 | 36.71 | 36.72 | 2,471,697 | -0.47(-1.26%) |
Jun 29, 2005 | 37.14 | 37.32 | 36.96 | 37.19 | 1,985,437 | +0.09(+0.25%) |
Jun 28, 2005 | 36.85 | 37.26 | 36.80 | 37.10 | 2,287,624 | +0.36(+0.99%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.66 | 36.73 | 2,831,834 | -0.12(-0.32%) |
Jun 24, 2005 | 37.07 | 37.17 | 36.81 | 36.85 | 4,285,844 | -0.40(-1.09%) |
Jun 23, 2005 | 37.78 | 37.81 | 37.26 | 37.26 | 2,309,781 | -0.46(-1.23%) |
Jun 22, 2005 | 37.96 | 38.09 | 37.69 | 37.72 | 3,869,292 | -0.09(-0.23%) |
Jun 21, 2005 | 38.11 | 38.14 | 37.70 | 37.81 | 2,450,904 | -0.27(-0.71%) |
Jun 20, 2005 | 38.27 | 38.40 | 38.08 | 38.08 | 2,093,495 | -0.21(-0.55%) |
Jun 17, 2005 | 38.55 | 38.57 | 38.25 | 38.29 | 3,330,537 | +0.16(+0.43%) |
Jun 16, 2005 | 38.21 | 38.24 | 38.01 | 38.13 | 2,286,261 | -0.08(-0.22%) |
Jun 15, 2005 | 38.13 | 38.31 | 37.96 | 38.21 | 1,635,527 | +0.09(+0.23%) |
Jun 14, 2005 | 37.91 | 38.18 | 37.86 | 38.12 | 2,052,589 | +0.15(+0.39%) |
Jun 13, 2005 | 37.99 | 38.25 | 37.84 | 37.97 | 1,993,618 | -0.04(-0.09%) |
Jun 10, 2005 | 38.13 | 38.22 | 37.93 | 38.01 | 1,898,343 | +0.01(+0.02%) |
Jun 09, 2005 | 38.10 | 38.21 | 37.78 | 38.00 | 2,744,399 | -0.08(-0.20%) |
Jun 08, 2005 | 38.18 | 38.20 | 37.93 | 38.08 | 4,845,393 | -0.25(-0.64%) |
Jun 07, 2005 | 38.20 | 38.69 | 38.20 | 38.32 | 2,462,323 | +0.21(+0.55%) |
Jun 06, 2005 | 37.84 | 38.18 | 37.80 | 38.11 | 3,213,957 | +0.32(+0.84%) |
Jun 03, 2005 | 37.74 | 37.94 | 37.65 | 37.80 | 2,142,410 | +0.06(+0.16%) |
Jun 02, 2005 | 38.30 | 38.30 | 37.67 | 37.74 | 2,581,630 | -0.50(-1.32%) |
Jun 01, 2005 | 37.73 | 38.38 | 37.60 | 38.24 | 1,846,188 | +0.50(+1.32%) |
May 31, 2005 | 37.96 | 37.98 | 37.74 | 37.74 | 2,578,051 | -0.25(-0.65%) |
May 27, 2005 | 38.37 | 38.37 | 37.87 | 37.99 | 1,525,764 | -0.32(-0.83%) |
May 26, 2005 | 38.28 | 38.45 | 38.03 | 38.31 | 1,544,683 | +0.17(+0.45%) |
May 25, 2005 | 38.02 | 38.25 | 37.86 | 38.14 | 1,535,650 | -0.11(-0.29%) |
May 24, 2005 | 38.23 | 38.42 | 37.97 | 38.25 | 2,197,292 | +0.06(+0.17%) |
May 23, 2005 | 38.26 | 38.35 | 38.00 | 38.18 | 2,006,741 | -0.07(-0.18%) |
May 20, 2005 | 38.42 | 38.42 | 38.08 | 38.25 | 1,759,094 | -0.04(-0.11%) |
May 19, 2005 | 38.10 | 38.42 | 38.04 | 38.30 | 2,711,334 | +0.49(+1.29%) |
May 18, 2005 | 37.78 | 38.07 | 37.69 | 37.81 | 3,062,948 | +0.21(+0.55%) |
May 17, 2005 | 37.12 | 37.64 | 37.10 | 37.60 | 3,151,576 | +0.39(+1.06%) |
May 16, 2005 | 36.44 | 37.21 | 36.41 | 37.21 | 2,080,541 | +0.84(+2.32%) |
May 13, 2005 | 36.71 | 36.71 | 36.13 | 36.37 | 2,519,420 | -0.22(-0.61%) |
May 12, 2005 | 36.67 | 36.95 | 36.52 | 36.59 | 2,052,078 | -0.02(-0.06%) |
May 11, 2005 | 36.26 | 36.73 | 36.22 | 36.61 | 2,019,354 | +0.40(+1.10%) |
May 10, 2005 | 36.38 | 36.45 | 36.11 | 36.21 | 2,621,342 | -0.33(-0.91%) |
May 09, 2005 | 36.14 | 36.55 | 36.00 | 36.55 | 1,868,686 | +0.45(+1.24%) |
May 06, 2005 | 36.58 | 36.58 | 36.02 | 36.10 | 2,230,357 | -0.36(-1.00%) |
May 05, 2005 | 36.52 | 36.63 | 36.25 | 36.46 | 2,277,739 | -0.14(-0.38%) |
May 04, 2005 | 36.65 | 36.79 | 36.51 | 36.61 | 2,525,215 | -0.02(-0.05%) |
May 03, 2005 | 36.67 | 36.80 | 36.42 | 36.62 | 2,506,126 | -0.05(-0.14%) |
May 02, 2005 | 36.65 | 36.73 | 36.38 | 36.68 | 2,318,132 | +0.04(+0.10%) |
Apr 29, 2005 | 36.15 | 36.82 | 36.15 | 36.64 | 2,816,324 | +0.50(+1.40%) |
Apr 28, 2005 | 36.44 | 36.60 | 36.14 | 36.14 | 2,332,449 | -0.36(-0.98%) |
Apr 27, 2005 | 36.23 | 36.73 | 35.94 | 36.49 | 2,500,502 | +0.08(+0.21%) |
Apr 26, 2005 | 36.91 | 36.96 | 36.40 | 36.42 | 3,528,757 | -0.69(-1.85%) |
Apr 25, 2005 | 36.96 | 37.43 | 36.39 | 37.10 | 5,241,322 | -0.17(-0.46%) |
Apr 22, 2005 | 37.26 | 37.56 | 36.98 | 37.27 | 2,419,202 | -0.27(-0.72%) |
Apr 21, 2005 | 37.61 | 37.64 | 37.22 | 37.54 | 1,969,586 | +0.58(+1.57%) |
Apr 20, 2005 | 37.55 | 37.65 | 36.88 | 36.96 | 2,704,005 | -0.73(-1.93%) |
Apr 19, 2005 | 37.99 | 38.00 | 37.56 | 37.69 | 1,838,519 | -0.14(-0.37%) |
Apr 18, 2005 | 37.90 | 38.11 | 37.68 | 37.83 | 2,923,359 | -0.03(-0.08%) |
Apr 15, 2005 | 38.11 | 39.16 | 37.78 | 37.86 | 4,072,626 | -0.49(-1.28%) |
Apr 14, 2005 | 38.46 | 38.64 | 38.31 | 38.35 | 3,422,233 | -0.25(-0.65%) |
Apr 13, 2005 | 39.10 | 39.30 | 38.47 | 38.61 | 2,608,900 | -0.49(-1.26%) |
Apr 12, 2005 | 38.90 | 39.25 | 38.58 | 39.10 | 2,196,099 | +0.09(+0.23%) |
Apr 11, 2005 | 38.46 | 39.14 | 38.46 | 39.01 | 2,256,775 | +0.42(+1.09%) |
Apr 08, 2005 | 38.96 | 39.11 | 38.56 | 38.59 | 1,937,543 | -0.37(-0.95%) |
Apr 07, 2005 | 38.64 | 39.16 | 38.44 | 38.96 | 2,427,384 | +0.38(+0.97%) |
Apr 06, 2005 | 38.65 | 38.81 | 38.54 | 38.58 | 1,560,875 | -0.01(-0.03%) |
Apr 05, 2005 | 38.42 | 38.69 | 38.32 | 38.59 | 2,726,844 | +0.26(+0.69%) |
Apr 04, 2005 | 38.41 | 38.44 | 38.14 | 38.33 | 2,906,827 | -0.08(-0.20%) |