Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.82 | 39.82 | 38.81 | 38.82 | 1,529,525 | -0.66(-1.68%) |
Jun 29, 2005 | 39.22 | 39.49 | 39.16 | 39.49 | 763,199 | +0.26(+0.67%) |
Jun 28, 2005 | 38.98 | 39.28 | 38.87 | 39.22 | 895,411 | +0.50(+1.30%) |
Jun 27, 2005 | 38.62 | 38.72 | 38.51 | 38.72 | 532,720 | +0.07(+0.19%) |
Jun 24, 2005 | 38.57 | 38.84 | 38.52 | 38.65 | 815,012 | -0.06(-0.16%) |
Jun 23, 2005 | 39.14 | 39.14 | 38.62 | 38.71 | 721,957 | -0.42(-1.06%) |
Jun 22, 2005 | 39.35 | 39.49 | 39.02 | 39.12 | 1,023,157 | +0.08(+0.21%) |
Jun 21, 2005 | 39.06 | 39.10 | 38.81 | 39.04 | 469,890 | -0.05(-0.12%) |
Jun 20, 2005 | 39.02 | 39.09 | 38.59 | 39.09 | 1,022,264 | -0.17(-0.44%) |
Jun 17, 2005 | 38.96 | 39.26 | 38.71 | 39.26 | 1,754,941 | +0.56(+1.46%) |
Jun 16, 2005 | 38.51 | 38.77 | 38.36 | 38.70 | 1,039,535 | +0.20(+0.52%) |
Jun 15, 2005 | 38.26 | 38.50 | 38.16 | 38.50 | 1,209,416 | +0.50(+1.33%) |
Jun 14, 2005 | 37.61 | 38.07 | 37.59 | 37.99 | 1,244,107 | +0.40(+1.05%) |
Jun 13, 2005 | 37.48 | 37.76 | 37.40 | 37.60 | 838,983 | -0.23(-0.60%) |
Jun 10, 2005 | 38.05 | 38.09 | 37.76 | 37.83 | 1,411,457 | -0.19(-0.49%) |
Jun 09, 2005 | 38.24 | 38.24 | 37.79 | 38.02 | 887,669 | -0.09(-0.25%) |
Jun 08, 2005 | 38.05 | 38.22 | 37.89 | 38.11 | 1,302,620 | +0.17(+0.46%) |
Jun 07, 2005 | 37.90 | 38.35 | 37.85 | 37.93 | 1,341,479 | +0.03(+0.09%) |
Jun 06, 2005 | 38.06 | 38.06 | 37.72 | 37.90 | 1,365,748 | -0.17(-0.46%) |
Jun 03, 2005 | 38.11 | 38.14 | 37.64 | 38.08 | 1,539,351 | +0.03(+0.09%) |
Jun 02, 2005 | 37.95 | 38.10 | 37.73 | 38.04 | 840,323 | -0.17(-0.44%) |
Jun 01, 2005 | 37.61 | 38.48 | 37.42 | 38.21 | 1,127,825 | +0.68(+1.81%) |
May 31, 2005 | 37.80 | 37.82 | 37.49 | 37.53 | 1,369,917 | -0.34(-0.89%) |
May 27, 2005 | 38.01 | 38.07 | 37.81 | 37.87 | 489,692 | -0.17(-0.44%) |
May 26, 2005 | 37.95 | 38.18 | 37.77 | 38.04 | 922,509 | +0.18(+0.48%) |
May 25, 2005 | 38.02 | 38.05 | 37.73 | 37.85 | 1,024,944 | -0.25(-0.65%) |
May 24, 2005 | 38.12 | 38.25 | 37.87 | 38.10 | 933,824 | -0.01(-0.04%) |
May 23, 2005 | 38.21 | 38.21 | 38.04 | 38.12 | 950,649 | -0.09(-0.25%) |
May 20, 2005 | 38.05 | 38.28 | 37.79 | 38.21 | 1,673,499 | +0.16(+0.42%) |
May 19, 2005 | 38.32 | 38.32 | 37.78 | 38.05 | 1,529,078 | -0.10(-0.26%) |
May 18, 2005 | 38.24 | 38.38 | 38.02 | 38.15 | 1,436,172 | +0.17(+0.46%) |
May 17, 2005 | 37.76 | 38.04 | 37.35 | 37.97 | 1,063,208 | +0.21(+0.57%) |
May 16, 2005 | 37.31 | 37.90 | 37.31 | 37.76 | 2,843,758 | +0.52(+1.39%) |
May 13, 2005 | 37.75 | 37.75 | 37.05 | 37.24 | 1,323,613 | -0.36(-0.95%) |
May 12, 2005 | 38.02 | 38.30 | 37.57 | 37.60 | 1,234,280 | -0.47(-1.23%) |
May 11, 2005 | 38.09 | 38.22 | 37.75 | 38.07 | 1,843,976 | +0.02(+0.05%) |
May 10, 2005 | 38.25 | 38.36 | 37.95 | 38.05 | 1,758,068 | -0.27(-0.70%) |
May 09, 2005 | 38.22 | 38.47 | 38.15 | 38.32 | 1,104,599 | +0.09(+0.23%) |
May 06, 2005 | 38.71 | 38.79 | 38.09 | 38.23 | 1,447,488 | -0.47(-1.21%) |
May 05, 2005 | 39.26 | 39.33 | 38.45 | 38.70 | 2,485,683 | -0.50(-1.28%) |
May 04, 2005 | 38.45 | 39.32 | 38.22 | 39.20 | 1,922,291 | +0.90(+2.35%) |
May 03, 2005 | 38.52 | 38.62 | 38.15 | 38.30 | 1,893,407 | -0.18(-0.47%) |
May 02, 2005 | 38.46 | 38.60 | 38.12 | 38.49 | 1,422,326 | +0.03(+0.07%) |
Apr 29, 2005 | 37.99 | 38.46 | 37.67 | 38.46 | 1,884,325 | +0.53(+1.40%) |
Apr 28, 2005 | 38.42 | 38.42 | 37.93 | 37.93 | 2,120,014 | -0.52(-1.35%) |
Apr 27, 2005 | 37.73 | 38.53 | 37.67 | 38.45 | 1,986,015 | +0.65(+1.72%) |
Apr 26, 2005 | 37.44 | 38.04 | 37.42 | 37.79 | 2,203,540 | +0.09(+0.23%) |
Apr 25, 2005 | 37.36 | 37.75 | 37.28 | 37.71 | 1,168,025 | +0.38(+1.03%) |
Apr 22, 2005 | 36.84 | 37.69 | 36.84 | 37.32 | 1,867,798 | +0.39(+1.05%) |
Apr 21, 2005 | 36.67 | 36.95 | 35.97 | 36.93 | 1,259,591 | +0.56(+1.53%) |
Apr 20, 2005 | 37.15 | 37.22 | 36.25 | 36.38 | 2,734,326 | -0.32(-0.86%) |
Apr 19, 2005 | 36.47 | 36.81 | 36.47 | 36.69 | 1,455,825 | +0.18(+0.50%) |
Apr 18, 2005 | 35.92 | 36.60 | 35.71 | 36.51 | 1,465,205 | +0.60(+1.68%) |
Apr 15, 2005 | 36.00 | 36.30 | 35.78 | 35.91 | 1,365,302 | -0.16(-0.45%) |
Apr 14, 2005 | 36.62 | 36.62 | 36.07 | 36.07 | 1,693,897 | -0.55(-1.50%) |
Apr 13, 2005 | 37.20 | 37.26 | 36.62 | 36.62 | 1,535,331 | -0.58(-1.57%) |
Apr 12, 2005 | 36.60 | 37.32 | 36.37 | 37.20 | 1,254,380 | +0.60(+1.63%) |
Apr 11, 2005 | 36.87 | 36.94 | 36.57 | 36.60 | 897,347 | -0.18(-0.49%) |
Apr 08, 2005 | 37.53 | 37.53 | 36.75 | 36.79 | 851,936 | -0.59(-1.58%) |
Apr 07, 2005 | 37.26 | 37.46 | 37.08 | 37.38 | 1,010,799 | +0.13(+0.36%) |
Apr 06, 2005 | 36.69 | 37.40 | 36.69 | 37.24 | 1,161,921 | +0.71(+1.93%) |
Apr 05, 2005 | 36.77 | 37.00 | 36.54 | 36.54 | 1,051,744 | -0.08(-0.22%) |
Apr 04, 2005 | 36.81 | 36.83 | 36.44 | 36.62 | 1,337,608 | -0.11(-0.31%) |