Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.76 | 39.88 | 39.45 | 39.56 | 1,537,906 | -0.20(-0.50%) |
Jun 29, 2005 | 39.92 | 39.94 | 39.53 | 39.76 | 2,837,991 | -0.07(-0.17%) |
Jun 28, 2005 | 39.13 | 39.90 | 39.01 | 39.82 | 1,938,885 | +0.85(+2.18%) |
Jun 27, 2005 | 39.24 | 39.37 | 38.94 | 38.97 | 992,286 | -0.21(-0.53%) |
Jun 24, 2005 | 39.08 | 39.43 | 38.88 | 39.18 | 1,902,935 | +0.04(+0.11%) |
Jun 23, 2005 | 39.63 | 39.67 | 39.00 | 39.14 | 1,926,260 | -0.57(-1.42%) |
Jun 22, 2005 | 39.71 | 40.30 | 39.42 | 39.71 | 3,987,663 | -0.93(-2.29%) |
Jun 21, 2005 | 40.90 | 40.95 | 40.35 | 40.64 | 1,377,875 | -0.48(-1.17%) |
Jun 20, 2005 | 40.78 | 41.26 | 40.66 | 41.12 | 1,552,695 | +0.07(+0.16%) |
Jun 17, 2005 | 41.50 | 41.50 | 40.80 | 41.05 | 1,924,577 | -0.07(-0.16%) |
Jun 16, 2005 | 42.00 | 42.00 | 41.03 | 41.12 | 1,483,080 | +0.11(+0.26%) |
Jun 15, 2005 | 41.69 | 41.74 | 40.84 | 41.01 | 2,279,025 | -0.54(-1.30%) |
Jun 14, 2005 | 40.82 | 41.60 | 40.75 | 41.55 | 1,867,707 | +0.75(+1.83%) |
Jun 13, 2005 | 40.46 | 41.02 | 40.41 | 40.80 | 891,411 | +0.13(+0.33%) |
Jun 10, 2005 | 40.17 | 41.04 | 40.17 | 40.67 | 728,374 | -0.21(-0.51%) |
Jun 09, 2005 | 40.75 | 41.05 | 40.59 | 40.88 | 1,023,187 | +0.14(+0.35%) |
Jun 08, 2005 | 41.17 | 41.19 | 40.66 | 40.74 | 1,083,664 | -0.28(-0.69%) |
Jun 07, 2005 | 40.55 | 41.37 | 40.55 | 41.02 | 1,279,164 | +0.60(+1.48%) |
Jun 06, 2005 | 40.73 | 40.73 | 40.21 | 40.42 | 999,260 | -0.27(-0.65%) |
Jun 03, 2005 | 40.60 | 40.90 | 40.36 | 40.69 | 1,189,109 | +0.08(+0.20%) |
Jun 02, 2005 | 40.63 | 40.78 | 40.43 | 40.60 | 1,071,160 | -0.05(-0.12%) |
Jun 01, 2005 | 40.38 | 40.96 | 40.14 | 40.65 | 1,489,572 | +0.19(+0.47%) |
May 31, 2005 | 40.75 | 40.82 | 40.35 | 40.46 | 1,332,547 | -0.22(-0.53%) |
May 27, 2005 | 40.90 | 41.03 | 40.57 | 40.68 | 1,023,788 | -0.33(-0.81%) |
May 26, 2005 | 40.75 | 41.04 | 40.63 | 41.01 | 1,293,712 | +0.26(+0.63%) |
May 25, 2005 | 40.63 | 40.84 | 40.50 | 40.75 | 1,487,047 | -0.02(-0.04%) |
May 24, 2005 | 40.66 | 40.88 | 40.45 | 40.77 | 1,524,320 | +0.11(+0.27%) |
May 23, 2005 | 40.34 | 40.84 | 40.13 | 40.66 | 1,933,234 | +0.42(+1.03%) |
May 20, 2005 | 40.30 | 40.40 | 40.06 | 40.25 | 1,485,605 | +0.13(+0.33%) |
May 19, 2005 | 40.00 | 40.26 | 39.88 | 40.11 | 1,108,913 | +0.09(+0.23%) |
May 18, 2005 | 39.90 | 40.08 | 39.53 | 40.02 | 1,569,407 | +0.50(+1.26%) |
May 17, 2005 | 39.13 | 39.60 | 38.72 | 39.52 | 1,141,617 | +0.17(+0.44%) |
May 16, 2005 | 38.84 | 39.47 | 38.70 | 39.35 | 818,910 | +0.57(+1.48%) |
May 13, 2005 | 39.16 | 39.16 | 38.26 | 38.77 | 1,757,573 | -0.48(-1.23%) |
May 12, 2005 | 39.71 | 39.84 | 38.99 | 39.26 | 1,671,365 | -0.62(-1.56%) |
May 11, 2005 | 39.56 | 39.96 | 38.76 | 39.88 | 1,336,034 | +0.47(+1.18%) |
May 10, 2005 | 39.92 | 40.03 | 39.21 | 39.41 | 1,953,193 | -0.68(-1.70%) |
May 09, 2005 | 40.16 | 40.43 | 39.84 | 40.10 | 1,705,271 | -0.03(-0.08%) |
May 06, 2005 | 40.69 | 40.75 | 40.10 | 40.13 | 1,716,573 | -0.49(-1.21%) |
May 05, 2005 | 41.25 | 41.49 | 40.58 | 40.62 | 1,631,087 | -0.51(-1.23%) |
May 04, 2005 | 40.17 | 41.24 | 40.17 | 41.13 | 1,688,078 | +0.97(+2.42%) |
May 03, 2005 | 40.26 | 40.68 | 39.77 | 40.16 | 1,619,184 | -0.42(-1.03%) |
May 02, 2005 | 40.39 | 40.74 | 40.14 | 40.57 | 1,232,152 | +0.19(+0.47%) |
Apr 29, 2005 | 40.42 | 40.63 | 39.88 | 40.38 | 1,935,037 | +0.05(+0.12%) |
Apr 28, 2005 | 40.86 | 40.92 | 40.26 | 40.33 | 1,412,503 | -0.80(-1.94%) |
Apr 27, 2005 | 40.65 | 41.25 | 40.24 | 41.13 | 1,510,012 | +0.46(+1.12%) |
Apr 26, 2005 | 40.83 | 42.38 | 40.50 | 40.67 | 3,908,189 | -0.02(-0.04%) |
Apr 25, 2005 | 40.32 | 40.91 | 40.07 | 40.69 | 1,787,391 | +0.54(+1.35%) |
Apr 22, 2005 | 40.61 | 40.98 | 39.93 | 40.15 | 2,267,964 | -0.47(-1.15%) |
Apr 21, 2005 | 40.67 | 40.71 | 40.01 | 40.61 | 1,834,041 | +0.41(+1.01%) |
Apr 20, 2005 | 39.09 | 40.92 | 39.02 | 40.21 | 5,051,489 | +1.45(+3.73%) |
Apr 19, 2005 | 39.13 | 39.32 | 38.07 | 38.76 | 2,505,425 | +0.31(+0.80%) |
Apr 18, 2005 | 38.50 | 38.69 | 38.05 | 38.45 | 1,834,522 | -0.04(-0.11%) |
Apr 15, 2005 | 38.09 | 38.91 | 37.86 | 38.49 | 2,846,287 | +0.31(+0.81%) |
Apr 14, 2005 | 37.61 | 38.39 | 37.39 | 38.18 | 2,319,905 | +0.68(+1.82%) |
Apr 13, 2005 | 37.98 | 38.43 | 37.44 | 37.50 | 1,343,849 | -0.47(-1.25%) |
Apr 12, 2005 | 37.78 | 38.18 | 37.24 | 37.98 | 1,508,208 | +0.02(+0.07%) |
Apr 11, 2005 | 38.11 | 38.38 | 37.89 | 37.95 | 1,156,405 | +0.05(+0.13%) |
Apr 08, 2005 | 38.38 | 38.47 | 37.69 | 37.90 | 1,334,711 | -0.41(-1.06%) |
Apr 07, 2005 | 38.21 | 38.64 | 37.93 | 38.31 | 1,670,644 | +0.05(+0.13%) |
Apr 06, 2005 | 37.51 | 38.55 | 37.46 | 38.26 | 3,532,820 | +0.88(+2.36%) |
Apr 05, 2005 | 36.76 | 37.63 | 36.68 | 37.38 | 2,311,729 | +0.62(+1.70%) |
Apr 04, 2005 | 36.68 | 36.88 | 36.31 | 36.75 | 1,580,589 | +0.03(+0.09%) |