Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.24 | 38.70 | 37.74 | 38.70 | 546,019 | +0.49(+1.27%) |
Jun 29, 2005 | 38.33 | 38.37 | 38.19 | 38.21 | 369,680 | -0.05(-0.14%) |
Jun 28, 2005 | 38.39 | 38.43 | 37.99 | 38.27 | 725,692 | -0.30(-0.78%) |
Jun 27, 2005 | 38.78 | 38.90 | 38.55 | 38.57 | 372,513 | -0.21(-0.54%) |
Jun 24, 2005 | 38.81 | 38.99 | 38.46 | 38.78 | 365,679 | -0.03(-0.08%) |
Jun 23, 2005 | 38.76 | 38.95 | 38.72 | 38.81 | 265,676 | -0.05(-0.12%) |
Jun 22, 2005 | 39.06 | 39.18 | 38.82 | 38.85 | 209,340 | -0.16(-0.40%) |
Jun 21, 2005 | 39.54 | 39.58 | 39.00 | 39.01 | 224,008 | -0.44(-1.11%) |
Jun 20, 2005 | 39.63 | 39.66 | 39.45 | 39.45 | 384,180 | -0.18(-0.45%) |
Jun 17, 2005 | 39.44 | 39.92 | 39.42 | 39.63 | 284,676 | +0.31(+0.79%) |
Jun 16, 2005 | 38.95 | 39.44 | 38.89 | 39.32 | 429,848 | +0.02(+0.05%) |
Jun 15, 2005 | 39.48 | 39.63 | 39.05 | 39.30 | 380,013 | -0.19(-0.47%) |
Jun 14, 2005 | 39.30 | 39.49 | 39.07 | 39.48 | 305,511 | +0.29(+0.75%) |
Jun 13, 2005 | 38.80 | 39.20 | 38.55 | 39.19 | 277,010 | +0.50(+1.29%) |
Jun 10, 2005 | 38.58 | 38.79 | 38.49 | 38.69 | 165,339 | +0.11(+0.30%) |
Jun 09, 2005 | 38.40 | 38.71 | 38.19 | 38.58 | 179,673 | +0.08(+0.20%) |
Jun 08, 2005 | 38.31 | 38.87 | 38.31 | 38.50 | 218,841 | +0.28(+0.74%) |
Jun 07, 2005 | 38.16 | 38.85 | 37.92 | 38.22 | 261,509 | +0.11(+0.30%) |
Jun 06, 2005 | 37.92 | 38.19 | 37.91 | 38.10 | 595,688 | +0.79(+2.11%) |
Jun 03, 2005 | 37.26 | 37.92 | 37.09 | 37.32 | 286,177 | +0.13(+0.34%) |
Jun 02, 2005 | 37.32 | 37.48 | 36.96 | 37.19 | 370,013 | -0.14(-0.37%) |
Jun 01, 2005 | 37.20 | 37.44 | 37.00 | 37.33 | 549,519 | +0.16(+0.44%) |
May 31, 2005 | 36.56 | 37.20 | 36.48 | 37.17 | 274,009 | +0.66(+1.81%) |
May 27, 2005 | 36.36 | 36.54 | 36.30 | 36.51 | 136,004 | +0.25(+0.68%) |
May 26, 2005 | 36.62 | 36.93 | 36.24 | 36.26 | 246,508 | -0.35(-0.97%) |
May 25, 2005 | 37.02 | 37.03 | 36.48 | 36.62 | 283,676 | -0.43(-1.17%) |
May 24, 2005 | 37.35 | 37.35 | 36.75 | 37.05 | 330,178 | -0.45(-1.20%) |
May 23, 2005 | 37.32 | 37.68 | 37.21 | 37.50 | 154,672 | +0.30(+0.81%) |
May 20, 2005 | 37.11 | 37.49 | 36.98 | 37.20 | 215,507 | +0.09(+0.24%) |
May 19, 2005 | 36.72 | 37.33 | 36.72 | 37.11 | 329,845 | +0.39(+1.06%) |
May 18, 2005 | 36.49 | 36.72 | 36.42 | 36.72 | 268,343 | +0.23(+0.64%) |
May 17, 2005 | 35.92 | 36.57 | 35.87 | 36.48 | 210,007 | +0.41(+1.15%) |
May 16, 2005 | 35.84 | 36.15 | 35.80 | 36.07 | 256,175 | +0.29(+0.82%) |
May 13, 2005 | 35.70 | 35.97 | 35.53 | 35.78 | 259,676 | -0.04(-0.12%) |
May 12, 2005 | 36.21 | 36.27 | 35.73 | 35.82 | 189,173 | -0.46(-1.26%) |
May 11, 2005 | 36.15 | 36.31 | 35.91 | 36.27 | 326,011 | +0.13(+0.35%) |
May 10, 2005 | 36.51 | 36.51 | 35.98 | 36.15 | 357,679 | -0.36(-0.99%) |
May 09, 2005 | 35.78 | 36.51 | 35.78 | 36.51 | 437,682 | +0.64(+1.79%) |
May 06, 2005 | 35.94 | 36.06 | 35.51 | 35.87 | 320,344 | -0.22(-0.62%) |
May 05, 2005 | 36.12 | 36.15 | 35.91 | 36.09 | 465,516 | -0.02(-0.07%) |
May 04, 2005 | 35.88 | 36.18 | 35.88 | 36.11 | 495,517 | +0.12(+0.33%) |
May 03, 2005 | 36.14 | 36.23 | 35.88 | 35.99 | 373,180 | -0.29(-0.81%) |
May 02, 2005 | 36.60 | 36.60 | 35.77 | 36.29 | 348,179 | -0.31(-0.85%) |
Apr 29, 2005 | 35.91 | 36.60 | 35.52 | 36.60 | 445,349 | +0.80(+2.25%) |
Apr 28, 2005 | 35.83 | 35.99 | 35.59 | 35.79 | 358,179 | +0.02(+0.07%) |
Apr 27, 2005 | 35.39 | 35.77 | 35.21 | 35.77 | 601,855 | +0.45(+1.27%) |
Apr 26, 2005 | 35.20 | 35.49 | 35.10 | 35.32 | 630,189 | +0.13(+0.36%) |
Apr 25, 2005 | 34.97 | 35.24 | 34.88 | 35.19 | 673,191 | +0.22(+0.63%) |
Apr 22, 2005 | 34.83 | 35.06 | 34.79 | 34.97 | 505,351 | +0.05(+0.14%) |
Apr 21, 2005 | 34.98 | 35.25 | 34.80 | 34.92 | 484,517 | -0.14(-0.39%) |
Apr 20, 2005 | 35.00 | 35.07 | 34.80 | 35.06 | 520,018 | +0.05(+0.15%) |
Apr 19, 2005 | 34.81 | 35.15 | 34.81 | 35.01 | 298,344 | +0.18(+0.52%) |
Apr 18, 2005 | 35.94 | 35.94 | 34.62 | 34.83 | 279,843 | +0.05(+0.16%) |
Apr 15, 2005 | 34.61 | 34.91 | 34.50 | 34.77 | 293,343 | +0.18(+0.52%) |
Apr 14, 2005 | 34.44 | 34.77 | 34.38 | 34.59 | 456,349 | +0.01(+0.02%) |
Apr 13, 2005 | 34.53 | 34.82 | 34.44 | 34.59 | 561,853 | -0.05(-0.14%) |
Apr 12, 2005 | 34.05 | 34.65 | 34.00 | 34.64 | 463,350 | +0.48(+1.40%) |
Apr 11, 2005 | 33.88 | 34.16 | 33.85 | 34.16 | 248,342 | +0.37(+1.08%) |
Apr 08, 2005 | 33.90 | 33.94 | 33.76 | 33.79 | 543,853 | -0.16(-0.46%) |
Apr 07, 2005 | 33.63 | 33.99 | 33.48 | 33.95 | 269,509 | +0.34(+1.02%) |
Apr 06, 2005 | 33.29 | 33.65 | 33.22 | 33.60 | 341,845 | +0.34(+1.03%) |
Apr 05, 2005 | 33.18 | 33.51 | 33.08 | 33.26 | 234,175 | +0.04(+0.11%) |
Apr 04, 2005 | 33.39 | 33.39 | 32.63 | 33.23 | 397,847 | -0.23(-0.68%) |