Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.28 | 32.58 | 31.98 | 32.00 | 3,604,411 | -0.33(-1.02%) |
Jun 29, 2005 | 32.48 | 32.68 | 32.17 | 32.33 | 2,637,326 | -0.14(-0.44%) |
Jun 28, 2005 | 32.17 | 32.62 | 32.02 | 32.47 | 3,302,097 | +0.49(+1.52%) |
Jun 27, 2005 | 32.07 | 32.14 | 31.87 | 31.98 | 3,689,804 | -0.15(-0.47%) |
Jun 24, 2005 | 32.05 | 32.20 | 31.68 | 32.13 | 4,559,739 | +0.08(+0.25%) |
Jun 23, 2005 | 32.42 | 32.67 | 32.05 | 32.05 | 7,351,821 | -0.47(-1.45%) |
Jun 22, 2005 | 32.93 | 33.05 | 32.50 | 32.53 | 5,387,142 | -0.31(-0.94%) |
Jun 21, 2005 | 33.10 | 33.13 | 32.65 | 32.83 | 3,379,344 | -0.33(-0.99%) |
Jun 20, 2005 | 33.06 | 33.28 | 32.94 | 33.16 | 2,424,818 | -0.16(-0.49%) |
Jun 17, 2005 | 33.13 | 33.38 | 32.73 | 33.33 | 6,888,839 | +0.43(+1.30%) |
Jun 16, 2005 | 33.04 | 33.22 | 32.70 | 32.90 | 2,842,624 | -0.14(-0.43%) |
Jun 15, 2005 | 33.26 | 33.36 | 32.54 | 33.04 | 3,675,290 | -0.11(-0.32%) |
Jun 14, 2005 | 32.82 | 33.26 | 32.65 | 33.15 | 2,232,269 | +0.44(+1.33%) |
Jun 13, 2005 | 32.66 | 33.26 | 32.59 | 32.71 | 3,035,656 | -0.06(-0.17%) |
Jun 10, 2005 | 32.73 | 33.04 | 32.58 | 32.77 | 2,024,520 | -0.02(-0.07%) |
Jun 09, 2005 | 32.80 | 33.08 | 32.37 | 32.79 | 3,647,151 | +0.11(+0.33%) |
Jun 08, 2005 | 32.85 | 32.87 | 32.49 | 32.68 | 3,365,723 | -0.10(-0.31%) |
Jun 07, 2005 | 32.86 | 33.20 | 32.54 | 32.78 | 4,400,757 | +0.04(+0.11%) |
Jun 06, 2005 | 32.45 | 32.90 | 32.31 | 32.75 | 3,828,293 | -0.24(-0.74%) |
Jun 03, 2005 | 33.38 | 33.43 | 32.88 | 32.99 | 3,110,960 | -0.36(-1.07%) |
Jun 02, 2005 | 32.66 | 33.38 | 32.66 | 33.35 | 3,946,361 | +0.76(+2.33%) |
Jun 01, 2005 | 32.43 | 33.18 | 32.43 | 32.59 | 4,113,347 | +0.13(+0.40%) |
May 31, 2005 | 32.40 | 32.68 | 32.27 | 32.46 | 2,760,046 | +0.06(+0.18%) |
May 27, 2005 | 32.54 | 32.55 | 32.19 | 32.40 | 3,074,737 | -0.14(-0.42%) |
May 26, 2005 | 33.13 | 33.16 | 32.00 | 32.54 | 13,246,486 | +0.05(+0.15%) |
May 25, 2005 | 31.70 | 32.56 | 31.60 | 32.49 | 5,130,888 | +0.63(+1.98%) |
May 24, 2005 | 31.90 | 32.03 | 31.46 | 31.86 | 5,353,872 | +0.02(+0.07%) |
May 23, 2005 | 32.23 | 32.25 | 31.72 | 31.84 | 4,594,731 | -0.32(-1.00%) |
May 20, 2005 | 32.26 | 32.43 | 31.85 | 32.16 | 2,278,420 | +0.01(+0.02%) |
May 19, 2005 | 32.21 | 32.44 | 31.85 | 32.15 | 3,364,523 | +0.04(+0.13%) |
May 18, 2005 | 31.40 | 32.25 | 31.34 | 32.11 | 4,844,165 | +0.78(+2.49%) |
May 17, 2005 | 30.91 | 31.39 | 30.69 | 31.33 | 5,342,730 | +0.39(+1.27%) |
May 16, 2005 | 30.17 | 30.94 | 29.80 | 30.94 | 4,281,079 | +0.87(+2.88%) |
May 13, 2005 | 30.62 | 30.62 | 29.74 | 30.07 | 3,541,034 | -0.31(-1.01%) |
May 12, 2005 | 30.46 | 30.65 | 30.11 | 30.38 | 5,599,059 | -0.36(-1.19%) |
May 11, 2005 | 30.89 | 31.02 | 29.93 | 30.74 | 5,215,228 | +0.02(+0.07%) |
May 10, 2005 | 30.72 | 30.90 | 30.60 | 30.72 | 3,479,781 | -0.28(-0.90%) |
May 09, 2005 | 30.76 | 31.12 | 30.42 | 31.00 | 4,930,344 | +0.33(+1.07%) |
May 06, 2005 | 30.78 | 30.82 | 30.54 | 30.67 | 3,624,086 | +0.09(+0.30%) |
May 05, 2005 | 30.77 | 30.84 | 30.28 | 30.58 | 5,237,657 | -0.08(-0.26%) |
May 04, 2005 | 30.01 | 30.76 | 29.99 | 30.66 | 6,620,472 | +0.59(+1.95%) |
May 03, 2005 | 29.51 | 30.46 | 29.43 | 30.07 | 6,522,734 | +0.55(+1.87%) |
May 02, 2005 | 29.12 | 29.57 | 29.10 | 29.52 | 3,885,654 | +0.46(+1.58%) |
Apr 29, 2005 | 29.06 | 29.22 | 28.63 | 29.06 | 6,949,197 | +0.24(+0.82%) |
Apr 28, 2005 | 29.45 | 29.52 | 28.80 | 28.83 | 5,961,462 | -0.81(-2.73%) |
Apr 27, 2005 | 29.59 | 29.84 | 29.45 | 29.64 | 4,559,925 | -0.11(-0.38%) |
Apr 26, 2005 | 29.69 | 29.96 | 29.29 | 29.75 | 8,601,132 | +0.11(+0.36%) |
Apr 25, 2005 | 28.91 | 30.01 | 28.54 | 29.64 | 13,567,647 | +0.91(+3.16%) |
Apr 22, 2005 | 28.59 | 29.76 | 28.24 | 28.73 | 34,808,540 | -2.75(-8.75%) |
Apr 21, 2005 | 31.16 | 31.65 | 30.86 | 31.49 | 4,056,885 | +0.67(+2.16%) |
Apr 20, 2005 | 31.33 | 31.47 | 30.69 | 30.82 | 4,572,517 | -0.57(-1.82%) |
Apr 19, 2005 | 31.71 | 31.82 | 31.35 | 31.40 | 4,375,914 | -0.29(-0.93%) |
Apr 18, 2005 | 32.17 | 32.38 | 31.57 | 31.69 | 4,651,186 | -0.40(-1.25%) |
Apr 15, 2005 | 32.22 | 32.50 | 32.05 | 32.09 | 3,778,491 | -0.40(-1.23%) |
Apr 14, 2005 | 32.73 | 32.96 | 32.46 | 32.49 | 2,889,550 | -0.24(-0.74%) |
Apr 13, 2005 | 33.19 | 33.20 | 32.63 | 32.73 | 3,199,868 | -0.45(-1.36%) |
Apr 12, 2005 | 33.13 | 33.27 | 32.27 | 33.18 | 4,122,180 | +0.06(+0.19%) |
Apr 11, 2005 | 32.81 | 33.16 | 32.58 | 33.12 | 3,681,768 | +0.09(+0.26%) |
Apr 08, 2005 | 33.66 | 33.66 | 32.90 | 33.03 | 2,592,378 | -0.52(-1.54%) |
Apr 07, 2005 | 33.27 | 33.78 | 32.73 | 33.55 | 4,388,216 | +0.44(+1.34%) |
Apr 06, 2005 | 33.26 | 33.46 | 32.96 | 33.10 | 3,704,388 | -0.06(-0.17%) |
Apr 05, 2005 | 32.33 | 33.23 | 32.29 | 33.16 | 6,646,181 | +0.86(+2.66%) |
Apr 04, 2005 | 31.35 | 32.35 | 31.22 | 32.30 | 4,975,480 | +0.98(+3.13%) |