Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.27 | 31.71 | 30.60 | 30.71 | 4,381,387 | -0.54(-1.72%) |
Jun 29, 2005 | 32.08 | 32.49 | 31.07 | 31.24 | 7,519,520 | -0.03(-0.09%) |
Jun 28, 2005 | 31.36 | 31.87 | 31.05 | 31.27 | 9,824,041 | +0.80(+2.64%) |
Jun 27, 2005 | 32.53 | 32.53 | 30.42 | 30.47 | 4,289,721 | -0.33(-1.07%) |
Jun 24, 2005 | 30.84 | 31.65 | 30.55 | 30.80 | 6,713,329 | -0.62(-1.96%) |
Jun 23, 2005 | 33.07 | 33.19 | 31.19 | 31.41 | 11,935,380 | -2.19(-6.51%) |
Jun 22, 2005 | 34.48 | 34.66 | 33.43 | 33.60 | 6,873,269 | -0.80(-2.34%) |
Jun 21, 2005 | 34.75 | 35.07 | 34.30 | 34.41 | 5,867,294 | -0.80(-2.28%) |
Jun 20, 2005 | 36.39 | 36.50 | 35.14 | 35.21 | 5,726,717 | -1.59(-4.32%) |
Jun 17, 2005 | 37.44 | 37.87 | 36.60 | 36.80 | 5,408,068 | -0.21(-0.56%) |
Jun 16, 2005 | 36.19 | 37.39 | 36.10 | 37.01 | 8,045,116 | +0.63(+1.74%) |
Jun 15, 2005 | 34.84 | 36.54 | 34.57 | 36.37 | 8,675,362 | +2.23(+6.54%) |
Jun 14, 2005 | 34.00 | 34.16 | 33.57 | 34.14 | 3,394,887 | +0.20(+0.58%) |
Jun 13, 2005 | 33.78 | 34.40 | 33.44 | 33.94 | 4,688,619 | +0.04(+0.13%) |
Jun 10, 2005 | 33.77 | 34.36 | 33.53 | 33.90 | 4,086,802 | +0.26(+0.77%) |
Jun 09, 2005 | 34.14 | 34.28 | 33.31 | 33.64 | 5,279,691 | -0.50(-1.47%) |
Jun 08, 2005 | 34.50 | 34.81 | 33.95 | 34.14 | 4,710,892 | -0.38(-1.11%) |
Jun 07, 2005 | 34.26 | 34.96 | 34.02 | 34.52 | 5,085,055 | -0.03(-0.08%) |
Jun 06, 2005 | 35.52 | 35.60 | 34.39 | 34.55 | 3,918,692 | -0.52(-1.48%) |
Jun 03, 2005 | 35.74 | 36.41 | 35.05 | 35.07 | 3,750,582 | -0.56(-1.58%) |
Jun 02, 2005 | 35.74 | 36.79 | 35.49 | 35.63 | 4,650,677 | -0.21(-0.57%) |
Jun 01, 2005 | 35.53 | 36.23 | 35.38 | 35.84 | 5,148,404 | +0.30(+0.85%) |
May 31, 2005 | 35.17 | 35.81 | 35.16 | 35.53 | 4,487,603 | -0.53(-1.46%) |
May 27, 2005 | 36.44 | 36.72 | 35.52 | 36.06 | 4,644,633 | +0.69(+1.95%) |
May 26, 2005 | 34.83 | 35.48 | 34.79 | 35.37 | 4,546,028 | +0.85(+2.46%) |
May 25, 2005 | 34.85 | 35.11 | 33.99 | 34.52 | 7,786,907 | -1.21(-3.38%) |
May 24, 2005 | 36.26 | 36.51 | 35.63 | 35.73 | 5,373,708 | -0.62(-1.70%) |
May 23, 2005 | 35.83 | 36.83 | 35.53 | 36.35 | 4,060,836 | +0.47(+1.32%) |
May 20, 2005 | 36.10 | 36.45 | 35.50 | 35.87 | 4,475,627 | -0.23(-0.64%) |
May 19, 2005 | 36.86 | 36.86 | 35.52 | 36.10 | 5,872,330 | -0.55(-1.49%) |
May 18, 2005 | 35.52 | 37.39 | 35.43 | 36.65 | 7,892,451 | +1.55(+4.43%) |
May 17, 2005 | 34.26 | 35.25 | 34.09 | 35.10 | 6,556,299 | +0.74(+2.16%) |
May 16, 2005 | 33.67 | 34.49 | 33.15 | 34.35 | 7,475,645 | +0.60(+1.77%) |
May 13, 2005 | 35.11 | 35.38 | 33.17 | 33.76 | 9,069,559 | -1.07(-3.08%) |
May 12, 2005 | 37.52 | 37.52 | 34.63 | 34.83 | 9,393,580 | -2.79(-7.41%) |
May 11, 2005 | 37.29 | 37.79 | 36.50 | 37.61 | 5,208,507 | +0.35(+0.93%) |
May 10, 2005 | 39.51 | 39.51 | 37.17 | 37.27 | 6,097,746 | -2.63(-6.58%) |
May 09, 2005 | 39.55 | 40.34 | 39.16 | 39.89 | 3,761,550 | +0.35(+0.88%) |
May 06, 2005 | 39.51 | 40.11 | 39.42 | 39.54 | 3,471,667 | +0.50(+1.28%) |
May 05, 2005 | 40.13 | 40.50 | 38.74 | 39.04 | 5,038,271 | -1.01(-2.52%) |
May 04, 2005 | 39.01 | 40.20 | 39.01 | 40.05 | 3,845,046 | +1.09(+2.80%) |
May 03, 2005 | 38.20 | 39.28 | 37.93 | 38.96 | 4,068,894 | +0.76(+1.99%) |
May 02, 2005 | 38.06 | 38.28 | 37.39 | 38.20 | 3,173,724 | +0.00(+0.00%) |
Apr 29, 2005 | 38.07 | 38.59 | 36.64 | 38.20 | 6,152,029 | +0.84(+2.25%) |
Apr 28, 2005 | 38.24 | 39.08 | 37.15 | 37.36 | 5,501,413 | -0.89(-2.34%) |
Apr 27, 2005 | 39.36 | 39.37 | 37.12 | 38.26 | 10,752,676 | -1.51(-3.80%) |
Apr 26, 2005 | 42.89 | 43.03 | 39.76 | 39.77 | 9,050,308 | -1.71(-4.11%) |
Apr 25, 2005 | 40.79 | 41.52 | 39.96 | 41.47 | 4,086,578 | +0.89(+2.20%) |
Apr 22, 2005 | 41.47 | 41.99 | 39.79 | 40.58 | 4,398,064 | -1.29(-3.07%) |
Apr 21, 2005 | 41.55 | 42.03 | 39.85 | 41.87 | 5,995,559 | +1.05(+2.58%) |
Apr 20, 2005 | 42.22 | 42.22 | 40.09 | 40.81 | 4,725,890 | -0.91(-2.18%) |
Apr 19, 2005 | 40.87 | 41.81 | 40.87 | 41.72 | 5,563,307 | +1.30(+3.23%) |
Apr 18, 2005 | 38.34 | 40.63 | 38.28 | 40.42 | 8,283,739 | +2.08(+5.43%) |
Apr 15, 2005 | 40.21 | 41.05 | 37.71 | 38.34 | 12,565,178 | -1.72(-4.28%) |
Apr 14, 2005 | 41.10 | 41.28 | 39.55 | 40.05 | 10,455,182 | -1.49(-3.59%) |
Apr 13, 2005 | 43.56 | 43.72 | 40.72 | 41.55 | 7,635,697 | -1.99(-4.58%) |
Apr 12, 2005 | 42.98 | 43.63 | 42.01 | 43.54 | 5,054,500 | +0.44(+1.02%) |
Apr 11, 2005 | 43.08 | 43.45 | 42.13 | 43.10 | 5,443,325 | +0.02(+0.04%) |
Apr 08, 2005 | 44.23 | 44.35 | 43.02 | 43.08 | 6,493,174 | -1.90(-4.23%) |
Apr 07, 2005 | 45.39 | 45.39 | 44.51 | 44.99 | 4,585,313 | +0.04(+0.10%) |
Apr 06, 2005 | 43.96 | 45.43 | 43.96 | 44.94 | 5,809,093 | -0.13(-0.30%) |
Apr 05, 2005 | 45.39 | 45.39 | 44.28 | 45.08 | 4,773,234 | +0.40(+0.90%) |
Apr 04, 2005 | 45.66 | 45.66 | 44.07 | 44.67 | 4,918,512 | -1.05(-2.31%) |