Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.02 | 38.26 | 37.27 | 37.39 | 1,460,412 | -0.22(-0.58%) |
Jun 29, 2005 | 38.16 | 38.17 | 37.27 | 37.61 | 1,617,187 | -0.02(-0.05%) |
Jun 28, 2005 | 37.06 | 37.91 | 37.06 | 37.63 | 1,787,935 | +0.94(+2.58%) |
Jun 27, 2005 | 36.56 | 37.13 | 36.10 | 36.68 | 3,363,415 | -0.40(-1.07%) |
Jun 24, 2005 | 37.79 | 38.04 | 36.71 | 37.08 | 2,063,694 | -0.86(-2.27%) |
Jun 23, 2005 | 39.26 | 39.26 | 37.67 | 37.94 | 1,660,165 | -1.27(-3.23%) |
Jun 22, 2005 | 38.98 | 39.77 | 38.98 | 39.20 | 1,623,115 | +0.05(+0.12%) |
Jun 21, 2005 | 38.98 | 39.24 | 38.73 | 39.16 | 1,572,409 | +0.18(+0.46%) |
Jun 20, 2005 | 39.30 | 39.30 | 38.87 | 38.98 | 1,033,594 | -0.52(-1.32%) |
Jun 17, 2005 | 39.01 | 39.52 | 38.44 | 39.50 | 2,670,259 | -0.01(-0.02%) |
Jun 16, 2005 | 40.24 | 40.38 | 39.15 | 39.51 | 2,766,166 | -0.45(-1.13%) |
Jun 15, 2005 | 40.19 | 40.60 | 39.30 | 39.96 | 2,456,744 | -0.23(-0.56%) |
Jun 14, 2005 | 39.30 | 40.34 | 39.24 | 40.19 | 2,037,653 | +1.02(+2.60%) |
Jun 13, 2005 | 38.73 | 39.31 | 38.59 | 39.17 | 1,672,233 | +0.26(+0.68%) |
Jun 10, 2005 | 38.68 | 39.84 | 38.54 | 38.90 | 2,739,913 | -0.63(-1.60%) |
Jun 09, 2005 | 37.55 | 39.53 | 37.13 | 39.53 | 3,626,789 | +2.15(+5.76%) |
Jun 08, 2005 | 37.03 | 37.89 | 36.84 | 37.38 | 2,397,781 | +0.86(+2.35%) |
Jun 07, 2005 | 37.41 | 38.16 | 36.52 | 36.52 | 3,199,441 | -0.39(-1.05%) |
Jun 06, 2005 | 37.41 | 37.63 | 36.51 | 36.91 | 2,605,368 | -0.64(-1.71%) |
Jun 03, 2005 | 36.84 | 38.36 | 36.82 | 37.55 | 4,065,569 | +0.98(+2.69%) |
Jun 02, 2005 | 36.13 | 36.68 | 35.90 | 36.57 | 1,361,011 | +0.53(+1.47%) |
Jun 01, 2005 | 35.90 | 36.94 | 35.62 | 36.04 | 3,118,566 | +0.06(+0.16%) |
May 31, 2005 | 34.76 | 36.27 | 34.45 | 35.98 | 3,303,393 | +1.50(+4.36%) |
May 27, 2005 | 34.57 | 35.42 | 34.32 | 34.48 | 2,306,532 | +0.10(+0.30%) |
May 26, 2005 | 33.74 | 34.48 | 33.74 | 34.38 | 2,125,939 | +0.65(+1.93%) |
May 25, 2005 | 34.24 | 34.54 | 33.57 | 33.72 | 1,315,281 | -0.35(-1.03%) |
May 24, 2005 | 33.84 | 34.34 | 33.73 | 34.07 | 1,287,970 | -0.16(-0.47%) |
May 23, 2005 | 34.29 | 34.50 | 33.77 | 34.23 | 957,270 | -0.18(-0.52%) |
May 20, 2005 | 34.74 | 34.78 | 34.10 | 34.41 | 1,235,993 | -0.16(-0.46%) |
May 19, 2005 | 33.96 | 35.13 | 33.74 | 34.57 | 2,712,919 | +0.85(+2.52%) |
May 18, 2005 | 33.25 | 34.71 | 33.25 | 33.72 | 6,657,176 | +0.37(+1.10%) |
May 17, 2005 | 32.66 | 33.42 | 32.47 | 33.36 | 1,975,938 | +0.58(+1.76%) |
May 16, 2005 | 31.43 | 32.78 | 31.29 | 32.78 | 2,788,290 | +1.23(+3.89%) |
May 13, 2005 | 31.65 | 32.17 | 30.77 | 31.55 | 3,512,568 | -0.01(-0.04%) |
May 12, 2005 | 32.31 | 32.44 | 31.39 | 31.57 | 2,647,076 | -0.79(-2.44%) |
May 11, 2005 | 32.54 | 32.69 | 31.49 | 32.35 | 4,952,444 | -0.10(-0.32%) |
May 10, 2005 | 33.06 | 33.06 | 32.26 | 32.46 | 1,563,729 | -0.63(-1.90%) |
May 09, 2005 | 33.06 | 33.32 | 32.83 | 33.09 | 1,915,388 | -0.58(-1.73%) |
May 06, 2005 | 34.01 | 34.01 | 33.48 | 33.67 | 1,439,240 | +0.25(+0.75%) |
May 05, 2005 | 33.75 | 33.96 | 33.07 | 33.42 | 1,611,153 | -0.10(-0.30%) |
May 04, 2005 | 32.01 | 33.87 | 31.22 | 33.52 | 3,790,974 | +1.35(+4.20%) |
May 03, 2005 | 32.19 | 32.80 | 31.87 | 32.17 | 2,162,671 | -0.90(-2.71%) |
May 02, 2005 | 33.06 | 33.42 | 32.83 | 33.06 | 1,665,987 | +0.09(+0.27%) |
Apr 29, 2005 | 33.02 | 33.23 | 32.12 | 32.97 | 4,979,120 | +0.45(+1.39%) |
Apr 28, 2005 | 32.87 | 33.31 | 32.27 | 32.52 | 5,647,294 | -0.40(-1.22%) |
Apr 27, 2005 | 33.35 | 33.35 | 32.28 | 32.92 | 4,274,532 | -0.43(-1.27%) |
Apr 26, 2005 | 32.66 | 34.08 | 32.66 | 33.35 | 6,366,279 | +0.57(+1.73%) |
Apr 25, 2005 | 31.74 | 32.95 | 31.65 | 32.78 | 6,326,053 | +1.28(+4.05%) |
Apr 22, 2005 | 32.97 | 33.06 | 30.92 | 31.50 | 8,669,742 | -0.94(-2.90%) |
Apr 21, 2005 | 31.85 | 32.98 | 31.85 | 32.44 | 6,128,311 | +0.75(+2.37%) |
Apr 20, 2005 | 32.54 | 32.54 | 31.50 | 31.69 | 11,900,517 | -0.84(-2.58%) |
Apr 19, 2005 | 33.42 | 34.41 | 32.37 | 32.53 | 13,007,365 | -0.40(-1.22%) |
Apr 18, 2005 | 33.57 | 33.72 | 32.78 | 32.94 | 6,532,687 | -0.44(-1.33%) |
Apr 15, 2005 | 34.48 | 34.60 | 33.27 | 33.38 | 6,630,076 | -1.34(-3.85%) |
Apr 14, 2005 | 35.59 | 35.65 | 34.46 | 34.72 | 4,315,181 | -0.73(-2.07%) |
Apr 13, 2005 | 35.42 | 36.25 | 35.33 | 35.45 | 7,842,781 | +0.51(+1.45%) |
Apr 12, 2005 | 34.44 | 35.00 | 34.38 | 34.94 | 2,366,977 | +0.56(+1.62%) |
Apr 11, 2005 | 34.48 | 34.83 | 34.31 | 34.39 | 3,436,562 | -0.03(-0.10%) |
Apr 08, 2005 | 34.33 | 34.73 | 33.41 | 34.42 | 6,295,566 | +0.17(+0.50%) |
Apr 07, 2005 | 34.12 | 35.17 | 33.68 | 34.25 | 9,784,211 | +1.05(+3.16%) |
Apr 06, 2005 | 33.35 | 33.59 | 33.11 | 33.20 | 1,860,130 | +0.15(+0.46%) |
Apr 05, 2005 | 33.43 | 33.91 | 32.95 | 33.05 | 3,913,345 | -0.26(-0.79%) |
Apr 04, 2005 | 33.25 | 33.46 | 32.56 | 33.31 | 5,171,358 | +0.07(+0.21%) |