Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.21 | 37.28 | 36.73 | 36.74 | 2,470,231 | -0.47(-1.26%) |
Jun 29, 2005 | 37.16 | 37.34 | 36.99 | 37.21 | 1,984,259 | +0.09(+0.25%) |
Jun 28, 2005 | 36.87 | 37.28 | 36.82 | 37.12 | 2,286,267 | +0.36(+0.99%) |
Jun 27, 2005 | 36.82 | 36.94 | 36.68 | 36.76 | 2,830,154 | -0.12(-0.32%) |
Jun 24, 2005 | 37.09 | 37.19 | 36.83 | 36.87 | 4,283,302 | -0.41(-1.09%) |
Jun 23, 2005 | 37.81 | 37.84 | 37.28 | 37.28 | 2,308,411 | -0.46(-1.23%) |
Jun 22, 2005 | 37.98 | 38.11 | 37.71 | 37.74 | 3,866,997 | -0.09(-0.23%) |
Jun 21, 2005 | 38.13 | 38.16 | 37.72 | 37.83 | 2,449,450 | -0.27(-0.71%) |
Jun 20, 2005 | 38.29 | 38.42 | 38.10 | 38.10 | 2,092,253 | -0.21(-0.55%) |
Jun 17, 2005 | 38.57 | 38.59 | 38.27 | 38.31 | 3,328,561 | +0.16(+0.43%) |
Jun 16, 2005 | 38.23 | 38.26 | 38.03 | 38.15 | 2,284,904 | -0.08(-0.22%) |
Jun 15, 2005 | 38.15 | 38.34 | 37.98 | 38.23 | 1,634,556 | +0.09(+0.23%) |
Jun 14, 2005 | 37.94 | 38.21 | 37.88 | 38.14 | 2,051,372 | +0.15(+0.39%) |
Jun 13, 2005 | 38.01 | 38.27 | 37.87 | 38.00 | 1,992,435 | -0.04(-0.09%) |
Jun 10, 2005 | 38.15 | 38.24 | 37.95 | 38.03 | 1,897,217 | +0.01(+0.02%) |
Jun 09, 2005 | 38.12 | 38.24 | 37.81 | 38.02 | 2,742,771 | -0.08(-0.20%) |
Jun 08, 2005 | 38.21 | 38.22 | 37.95 | 38.10 | 4,842,519 | -0.25(-0.64%) |
Jun 07, 2005 | 38.22 | 38.72 | 38.22 | 38.35 | 2,460,863 | +0.21(+0.55%) |
Jun 06, 2005 | 37.86 | 38.20 | 37.82 | 38.14 | 3,212,050 | +0.32(+0.84%) |
Jun 03, 2005 | 37.76 | 37.96 | 37.67 | 37.82 | 2,141,140 | +0.06(+0.16%) |
Jun 02, 2005 | 38.32 | 38.32 | 37.70 | 37.76 | 2,580,099 | -0.50(-1.32%) |
Jun 01, 2005 | 37.75 | 38.41 | 37.62 | 38.27 | 1,845,093 | +0.50(+1.32%) |
May 31, 2005 | 37.98 | 38.01 | 37.77 | 37.77 | 2,576,522 | -0.25(-0.65%) |
May 27, 2005 | 38.39 | 38.39 | 37.89 | 38.01 | 1,524,859 | -0.32(-0.83%) |
May 26, 2005 | 38.31 | 38.47 | 38.05 | 38.33 | 1,543,767 | +0.17(+0.45%) |
May 25, 2005 | 38.04 | 38.27 | 37.88 | 38.16 | 1,534,739 | -0.11(-0.29%) |
May 24, 2005 | 38.25 | 38.45 | 38.00 | 38.27 | 2,195,988 | +0.06(+0.17%) |
May 23, 2005 | 38.28 | 38.38 | 38.02 | 38.21 | 2,005,551 | -0.07(-0.18%) |
May 20, 2005 | 38.44 | 38.45 | 38.10 | 38.28 | 1,758,051 | -0.04(-0.11%) |
May 19, 2005 | 38.12 | 38.45 | 38.06 | 38.32 | 2,709,726 | +0.49(+1.29%) |
May 18, 2005 | 37.81 | 38.09 | 37.71 | 37.83 | 3,061,132 | +0.21(+0.55%) |
May 17, 2005 | 37.14 | 37.67 | 37.12 | 37.63 | 3,149,707 | +0.39(+1.06%) |
May 16, 2005 | 36.46 | 37.23 | 36.43 | 37.23 | 2,079,307 | +0.85(+2.32%) |
May 13, 2005 | 36.73 | 36.73 | 36.15 | 36.39 | 2,517,926 | -0.22(-0.61%) |
May 12, 2005 | 36.69 | 36.97 | 36.55 | 36.61 | 2,050,861 | -0.02(-0.06%) |
May 11, 2005 | 36.28 | 36.75 | 36.25 | 36.63 | 2,018,156 | +0.40(+1.10%) |
May 10, 2005 | 36.40 | 36.47 | 36.13 | 36.23 | 2,619,788 | -0.33(-0.91%) |
May 09, 2005 | 36.16 | 36.57 | 36.02 | 36.57 | 1,867,578 | +0.45(+1.24%) |
May 06, 2005 | 36.60 | 36.60 | 36.04 | 36.12 | 2,229,034 | -0.36(-1.00%) |
May 05, 2005 | 36.55 | 36.66 | 36.28 | 36.49 | 2,276,388 | -0.14(-0.38%) |
May 04, 2005 | 36.67 | 36.82 | 36.53 | 36.63 | 2,523,717 | -0.02(-0.05%) |
May 03, 2005 | 36.69 | 36.82 | 36.44 | 36.64 | 2,504,640 | -0.05(-0.14%) |
May 02, 2005 | 36.67 | 36.76 | 36.40 | 36.70 | 2,316,758 | +0.04(+0.10%) |
Apr 29, 2005 | 36.18 | 36.84 | 36.18 | 36.66 | 2,814,654 | +0.50(+1.40%) |
Apr 28, 2005 | 36.46 | 36.62 | 36.16 | 36.16 | 2,331,066 | -0.36(-0.98%) |
Apr 27, 2005 | 36.25 | 36.76 | 35.96 | 36.52 | 2,499,018 | +0.08(+0.21%) |
Apr 26, 2005 | 36.93 | 36.98 | 36.42 | 36.44 | 3,526,664 | -0.69(-1.85%) |
Apr 25, 2005 | 36.99 | 37.46 | 36.41 | 37.13 | 5,238,213 | -0.17(-0.46%) |
Apr 22, 2005 | 37.28 | 37.58 | 37.00 | 37.30 | 2,417,768 | -0.27(-0.72%) |
Apr 21, 2005 | 37.63 | 37.66 | 37.24 | 37.57 | 1,968,418 | +0.58(+1.57%) |
Apr 20, 2005 | 37.57 | 37.67 | 36.90 | 36.99 | 2,702,401 | -0.73(-1.93%) |
Apr 19, 2005 | 38.01 | 38.02 | 37.58 | 37.71 | 1,837,428 | -0.14(-0.37%) |
Apr 18, 2005 | 37.92 | 38.13 | 37.70 | 37.85 | 2,921,625 | -0.03(-0.08%) |
Apr 15, 2005 | 38.13 | 39.18 | 37.80 | 37.88 | 4,070,210 | -0.49(-1.28%) |
Apr 14, 2005 | 38.48 | 38.66 | 38.33 | 38.38 | 3,420,203 | -0.25(-0.65%) |
Apr 13, 2005 | 39.12 | 39.33 | 38.49 | 38.63 | 2,607,353 | -0.49(-1.26%) |
Apr 12, 2005 | 38.92 | 39.27 | 38.61 | 39.12 | 2,194,796 | +0.09(+0.23%) |
Apr 11, 2005 | 38.48 | 39.16 | 38.48 | 39.03 | 2,255,436 | +0.42(+1.09%) |
Apr 08, 2005 | 38.98 | 39.13 | 38.58 | 38.61 | 1,936,394 | -0.37(-0.95%) |
Apr 07, 2005 | 38.66 | 39.18 | 38.46 | 38.98 | 2,425,944 | +0.38(+0.97%) |
Apr 06, 2005 | 38.68 | 38.83 | 38.56 | 38.61 | 1,559,949 | -0.01(-0.03%) |
Apr 05, 2005 | 38.44 | 38.71 | 38.35 | 38.62 | 2,725,226 | +0.26(+0.69%) |
Apr 04, 2005 | 38.43 | 38.46 | 38.16 | 38.35 | 2,905,103 | -0.08(-0.20%) |