Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.37 | 39.99 | 39.20 | 39.85 | 1,938,498 | +0.28(+0.70%) |
Jun 29, 2005 | 38.64 | 39.90 | 38.48 | 39.58 | 3,063,341 | +1.09(+2.82%) |
Jun 28, 2005 | 37.94 | 38.50 | 37.91 | 38.49 | 2,287,785 | +0.77(+2.05%) |
Jun 27, 2005 | 38.26 | 38.27 | 36.79 | 37.72 | 2,708,323 | -0.80(-2.08%) |
Jun 24, 2005 | 38.50 | 38.78 | 38.12 | 38.52 | 1,829,036 | -0.16(-0.41%) |
Jun 23, 2005 | 38.88 | 39.33 | 38.64 | 38.68 | 2,342,178 | -0.11(-0.28%) |
Jun 22, 2005 | 39.11 | 39.13 | 38.60 | 38.79 | 2,019,638 | -0.18(-0.46%) |
Jun 21, 2005 | 38.65 | 39.01 | 38.39 | 38.96 | 2,264,072 | +0.31(+0.81%) |
Jun 20, 2005 | 37.91 | 38.77 | 37.91 | 38.65 | 1,689,344 | +0.57(+1.50%) |
Jun 17, 2005 | 38.40 | 38.43 | 37.98 | 38.08 | 1,923,551 | -0.12(-0.30%) |
Jun 16, 2005 | 37.73 | 38.29 | 37.59 | 38.20 | 1,634,951 | +0.20(+0.54%) |
Jun 15, 2005 | 38.26 | 38.26 | 37.73 | 37.99 | 1,898,602 | -0.29(-0.77%) |
Jun 14, 2005 | 37.82 | 38.72 | 37.82 | 38.29 | 3,347,671 | +0.20(+0.54%) |
Jun 13, 2005 | 35.87 | 38.08 | 35.87 | 38.08 | 4,679,637 | +2.27(+6.34%) |
Jun 10, 2005 | 37.06 | 37.06 | 35.54 | 35.81 | 1,401,306 | -0.36(-0.98%) |
Jun 09, 2005 | 35.99 | 36.24 | 35.72 | 36.17 | 1,499,866 | +0.12(+0.35%) |
Jun 08, 2005 | 36.46 | 36.56 | 35.91 | 36.05 | 1,016,056 | -0.31(-0.86%) |
Jun 07, 2005 | 36.17 | 37.09 | 36.13 | 36.36 | 1,837,353 | +0.22(+0.62%) |
Jun 06, 2005 | 35.77 | 36.32 | 35.64 | 36.14 | 1,232,506 | +0.36(+1.02%) |
Jun 03, 2005 | 35.68 | 36.03 | 35.55 | 35.77 | 1,050,670 | +0.03(+0.07%) |
Jun 02, 2005 | 35.63 | 35.90 | 35.53 | 35.74 | 1,374,559 | -0.06(-0.17%) |
Jun 01, 2005 | 35.73 | 36.10 | 35.50 | 35.81 | 1,700,807 | -0.03(-0.07%) |
May 31, 2005 | 35.70 | 35.95 | 35.50 | 35.83 | 1,803,975 | +0.02(+0.05%) |
May 27, 2005 | 35.46 | 35.88 | 35.33 | 35.81 | 2,245,753 | +0.20(+0.57%) |
May 26, 2005 | 35.10 | 35.65 | 34.92 | 35.61 | 3,814,511 | +0.51(+1.44%) |
May 25, 2005 | 34.97 | 35.14 | 34.67 | 35.10 | 1,693,165 | +0.04(+0.13%) |
May 24, 2005 | 35.01 | 35.13 | 34.58 | 35.06 | 2,492,996 | +0.01(+0.03%) |
May 23, 2005 | 34.64 | 35.13 | 34.33 | 35.05 | 2,070,997 | +0.40(+1.16%) |
May 20, 2005 | 34.88 | 35.03 | 34.63 | 34.65 | 2,034,023 | -0.42(-1.19%) |
May 19, 2005 | 34.94 | 35.10 | 34.70 | 35.07 | 1,715,642 | +0.05(+0.15%) |
May 18, 2005 | 34.64 | 35.14 | 34.63 | 35.01 | 3,043,562 | +0.45(+1.31%) |
May 17, 2005 | 33.78 | 34.56 | 33.68 | 34.56 | 2,489,513 | +0.58(+1.70%) |
May 16, 2005 | 33.49 | 34.04 | 33.19 | 33.98 | 2,202,711 | +0.45(+1.35%) |
May 13, 2005 | 33.80 | 33.80 | 33.19 | 33.53 | 1,613,261 | -0.17(-0.50%) |
May 12, 2005 | 34.21 | 34.97 | 33.67 | 33.70 | 2,775,640 | -0.57(-1.66%) |
May 11, 2005 | 34.17 | 34.37 | 33.69 | 34.27 | 1,447,945 | +0.01(+0.03%) |
May 10, 2005 | 33.95 | 34.26 | 33.82 | 34.26 | 2,012,333 | +0.12(+0.34%) |
May 09, 2005 | 33.90 | 34.26 | 33.58 | 34.14 | 1,675,184 | +0.29(+0.87%) |
May 06, 2005 | 34.21 | 34.61 | 33.59 | 33.85 | 3,242,480 | +0.21(+0.64%) |
May 05, 2005 | 32.79 | 33.63 | 32.50 | 33.63 | 2,742,487 | +0.91(+2.77%) |
May 04, 2005 | 33.04 | 33.04 | 32.33 | 32.73 | 2,939,720 | +0.21(+0.66%) |
May 03, 2005 | 32.79 | 32.90 | 32.25 | 32.51 | 2,208,779 | -0.41(-1.24%) |
May 02, 2005 | 32.86 | 33.03 | 32.50 | 32.92 | 2,142,136 | +0.00(+0.00%) |
Apr 29, 2005 | 32.26 | 32.92 | 32.02 | 32.92 | 2,575,935 | +0.89(+2.78%) |
Apr 28, 2005 | 32.30 | 32.45 | 32.01 | 32.03 | 2,367,127 | -0.31(-0.96%) |
Apr 27, 2005 | 32.08 | 32.34 | 31.91 | 32.34 | 2,469,284 | +0.27(+0.83%) |
Apr 26, 2005 | 31.61 | 32.16 | 31.56 | 32.08 | 2,140,450 | +0.36(+1.12%) |
Apr 25, 2005 | 31.29 | 31.78 | 31.16 | 31.72 | 2,580,318 | +0.51(+1.62%) |
Apr 22, 2005 | 31.77 | 31.79 | 31.08 | 31.21 | 3,738,203 | -0.55(-1.74%) |
Apr 21, 2005 | 31.61 | 32.03 | 31.60 | 31.77 | 4,349,904 | +0.29(+0.93%) |
Apr 20, 2005 | 32.08 | 32.31 | 31.25 | 31.47 | 3,711,231 | -0.70(-2.18%) |
Apr 19, 2005 | 31.97 | 32.26 | 31.81 | 32.18 | 2,480,297 | +0.23(+0.72%) |
Apr 18, 2005 | 33.15 | 33.15 | 31.60 | 31.94 | 4,671,433 | -1.25(-3.75%) |
Apr 15, 2005 | 33.55 | 33.82 | 33.01 | 33.19 | 3,847,439 | -0.53(-1.56%) |
Apr 14, 2005 | 33.72 | 33.96 | 33.24 | 33.72 | 2,774,404 | -0.01(-0.03%) |
Apr 13, 2005 | 34.36 | 34.48 | 33.70 | 33.72 | 2,688,543 | -0.76(-2.19%) |
Apr 12, 2005 | 34.04 | 34.64 | 33.89 | 34.48 | 3,324,632 | +0.19(+0.54%) |
Apr 11, 2005 | 33.92 | 34.33 | 33.90 | 34.29 | 1,632,141 | +0.35(+1.02%) |
Apr 08, 2005 | 34.61 | 34.62 | 33.62 | 33.95 | 4,073,554 | -0.72(-2.08%) |
Apr 07, 2005 | 34.66 | 34.70 | 34.36 | 34.67 | 1,857,020 | -0.03(-0.08%) |
Apr 06, 2005 | 34.52 | 34.75 | 34.20 | 34.69 | 2,811,378 | +0.20(+0.57%) |
Apr 05, 2005 | 34.39 | 34.81 | 34.36 | 34.50 | 4,057,483 | -0.55(-1.57%) |
Apr 04, 2005 | 33.80 | 35.08 | 33.78 | 35.05 | 3,248,998 | +1.36(+4.04%) |