Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.93 | 39.09 | 37.65 | 37.75 | 1,833,142 | -0.10(-0.27%) |
Jun 29, 2005 | 37.19 | 38.11 | 37.03 | 37.86 | 1,253,537 | +0.54(+1.45%) |
Jun 28, 2005 | 36.67 | 37.56 | 36.67 | 37.32 | 950,359 | +1.07(+2.95%) |
Jun 27, 2005 | 37.18 | 37.19 | 35.88 | 36.25 | 1,417,266 | -0.94(-2.53%) |
Jun 24, 2005 | 35.84 | 37.23 | 35.81 | 37.19 | 2,286,943 | +1.40(+3.90%) |
Jun 23, 2005 | 36.39 | 36.41 | 35.74 | 35.79 | 1,020,835 | -0.63(-1.74%) |
Jun 22, 2005 | 36.53 | 36.77 | 36.31 | 36.42 | 539,102 | +0.03(+0.08%) |
Jun 21, 2005 | 36.44 | 36.55 | 36.14 | 36.39 | 532,549 | +0.09(+0.26%) |
Jun 20, 2005 | 36.25 | 36.64 | 35.94 | 36.30 | 998,919 | -0.10(-0.28%) |
Jun 17, 2005 | 36.66 | 36.66 | 36.12 | 36.40 | 1,263,314 | +0.10(+0.28%) |
Jun 16, 2005 | 34.49 | 36.51 | 34.40 | 36.30 | 1,752,782 | +2.01(+5.86%) |
Jun 15, 2005 | 34.28 | 34.48 | 33.95 | 34.29 | 1,013,960 | +0.22(+0.66%) |
Jun 14, 2005 | 34.46 | 34.58 | 33.52 | 34.07 | 1,231,728 | -0.34(-0.97%) |
Jun 13, 2005 | 34.39 | 34.67 | 34.16 | 34.40 | 777,713 | +0.06(+0.16%) |
Jun 10, 2005 | 34.35 | 34.63 | 34.03 | 34.35 | 796,729 | +0.19(+0.54%) |
Jun 09, 2005 | 33.16 | 34.47 | 33.15 | 34.16 | 2,047,258 | +1.01(+3.06%) |
Jun 08, 2005 | 30.73 | 33.43 | 30.73 | 33.15 | 5,693,669 | -1.63(-4.68%) |
Jun 07, 2005 | 34.87 | 35.17 | 34.58 | 34.77 | 583,258 | -0.09(-0.27%) |
Jun 06, 2005 | 34.53 | 35.19 | 34.30 | 34.87 | 661,255 | +0.43(+1.24%) |
Jun 03, 2005 | 34.96 | 34.99 | 34.38 | 34.44 | 1,221,737 | -0.40(-1.15%) |
Jun 02, 2005 | 34.99 | 35.08 | 34.57 | 34.84 | 853,991 | -0.16(-0.45%) |
Jun 01, 2005 | 35.04 | 35.12 | 34.49 | 35.00 | 951,541 | -0.11(-0.32%) |
May 31, 2005 | 35.11 | 35.34 | 34.61 | 35.11 | 1,587,226 | +0.01(+0.03%) |
May 27, 2005 | 34.78 | 35.21 | 34.36 | 35.10 | 551,994 | +0.17(+0.48%) |
May 26, 2005 | 35.37 | 35.40 | 34.68 | 34.93 | 988,605 | -0.30(-0.85%) |
May 25, 2005 | 35.84 | 35.84 | 35.21 | 35.23 | 1,134,393 | -0.64(-1.79%) |
May 24, 2005 | 36.02 | 36.22 | 35.80 | 35.87 | 1,006,224 | -0.06(-0.16%) |
May 23, 2005 | 35.53 | 36.05 | 35.25 | 35.93 | 905,989 | +0.60(+1.71%) |
May 20, 2005 | 35.45 | 35.45 | 35.07 | 35.32 | 597,869 | -0.12(-0.34%) |
May 19, 2005 | 34.66 | 35.56 | 34.46 | 35.45 | 1,185,531 | +0.87(+2.50%) |
May 18, 2005 | 34.00 | 34.73 | 33.04 | 34.58 | 2,169,733 | +0.60(+1.75%) |
May 17, 2005 | 34.49 | 34.52 | 33.92 | 33.98 | 1,630,522 | -0.46(-1.32%) |
May 16, 2005 | 33.97 | 34.49 | 33.57 | 34.44 | 2,438,317 | +0.98(+2.92%) |
May 13, 2005 | 33.17 | 33.52 | 32.72 | 33.46 | 1,360,649 | +0.48(+1.47%) |
May 12, 2005 | 32.95 | 33.51 | 32.20 | 32.98 | 2,734,405 | +0.10(+0.31%) |
May 11, 2005 | 35.10 | 35.11 | 32.58 | 32.88 | 3,554,662 | -2.22(-6.34%) |
May 10, 2005 | 36.25 | 36.25 | 35.03 | 35.10 | 956,912 | -1.20(-3.31%) |
May 09, 2005 | 36.23 | 36.32 | 35.89 | 36.30 | 534,698 | +0.12(+0.33%) |
May 06, 2005 | 36.21 | 36.31 | 36.00 | 36.18 | 393,637 | +0.06(+0.15%) |
May 05, 2005 | 36.63 | 36.72 | 35.86 | 36.12 | 1,269,222 | -0.54(-1.47%) |
May 04, 2005 | 36.81 | 36.97 | 36.39 | 36.66 | 844,644 | -0.09(-0.25%) |
May 03, 2005 | 37.02 | 37.37 | 36.43 | 36.76 | 908,352 | -0.26(-0.70%) |
May 02, 2005 | 37.60 | 37.79 | 37.00 | 37.02 | 728,186 | -0.59(-1.56%) |
Apr 29, 2005 | 37.84 | 37.93 | 37.23 | 37.60 | 693,485 | -0.03(-0.07%) |
Apr 28, 2005 | 37.88 | 37.88 | 37.09 | 37.63 | 979,473 | -0.22(-0.59%) |
Apr 27, 2005 | 37.93 | 38.20 | 37.64 | 37.86 | 1,448,207 | -0.07(-0.20%) |
Apr 26, 2005 | 39.50 | 39.51 | 37.93 | 37.93 | 1,157,169 | -1.55(-3.94%) |
Apr 25, 2005 | 39.93 | 40.02 | 39.35 | 39.48 | 761,920 | -0.34(-0.86%) |
Apr 22, 2005 | 39.53 | 41.14 | 39.33 | 39.83 | 1,420,382 | +0.30(+0.75%) |
Apr 21, 2005 | 37.23 | 39.78 | 36.96 | 39.53 | 2,807,997 | +4.14(+11.70%) |
Apr 20, 2005 | 36.18 | 36.35 | 35.29 | 35.39 | 992,043 | -0.73(-2.01%) |
Apr 19, 2005 | 34.98 | 36.12 | 34.87 | 36.12 | 1,132,781 | +1.37(+3.94%) |
Apr 18, 2005 | 34.89 | 34.91 | 34.36 | 34.75 | 859,685 | -0.05(-0.13%) |
Apr 15, 2005 | 35.37 | 35.48 | 34.75 | 34.79 | 1,009,555 | -1.04(-2.91%) |
Apr 14, 2005 | 35.93 | 36.19 | 35.63 | 35.84 | 419,206 | -0.01(-0.03%) |
Apr 13, 2005 | 36.05 | 36.05 | 35.52 | 35.85 | 575,737 | -0.19(-0.52%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.55 | 36.03 | 1,029,215 | -0.18(-0.49%) |
Apr 11, 2005 | 36.95 | 36.95 | 35.93 | 36.21 | 592,604 | -0.63(-1.72%) |
Apr 08, 2005 | 37.19 | 37.23 | 36.76 | 36.84 | 324,557 | -0.34(-0.93%) |
Apr 07, 2005 | 37.71 | 37.80 | 37.11 | 37.19 | 607,000 | -0.53(-1.41%) |
Apr 06, 2005 | 37.73 | 37.93 | 37.47 | 37.72 | 557,581 | -0.01(-0.02%) |
Apr 05, 2005 | 37.96 | 38.29 | 37.69 | 37.73 | 379,241 | -0.33(-0.86%) |
Apr 04, 2005 | 38.33 | 38.33 | 37.61 | 38.05 | 517,938 | -0.28(-0.73%) |