Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.55 | 34.17 | 33.55 | 33.57 | 3,291,700 | +0.01(+0.03%) |
Jun 29, 2005 | 33.42 | 33.85 | 33.18 | 33.56 | 1,822,100 | +0.35(+1.05%) |
Jun 28, 2005 | 32.17 | 33.48 | 31.93 | 33.21 | 1,996,300 | +1.29(+4.04%) |
Jun 27, 2005 | 32.05 | 32.17 | 31.65 | 31.92 | 1,529,000 | -0.23(-0.72%) |
Jun 24, 2005 | 32.43 | 32.49 | 31.80 | 32.15 | 2,568,600 | -0.47(-1.44%) |
Jun 23, 2005 | 33.05 | 33.52 | 32.52 | 32.62 | 1,747,800 | -0.93(-2.77%) |
Jun 22, 2005 | 34.15 | 34.24 | 33.36 | 33.55 | 2,331,500 | -0.37(-1.09%) |
Jun 21, 2005 | 33.14 | 34.05 | 33.01 | 33.92 | 2,593,200 | +0.72(+2.17%) |
Jun 20, 2005 | 32.55 | 33.27 | 32.44 | 33.20 | 1,922,200 | +0.26(+0.79%) |
Jun 17, 2005 | 33.50 | 33.50 | 32.64 | 32.94 | 2,713,400 | -0.26(-0.78%) |
Jun 16, 2005 | 33.50 | 33.50 | 32.88 | 33.20 | 1,859,300 | -0.21(-0.63%) |
Jun 15, 2005 | 32.77 | 33.68 | 32.71 | 33.41 | 3,113,000 | +0.89(+2.74%) |
Jun 14, 2005 | 31.72 | 32.54 | 31.61 | 32.52 | 2,349,900 | +0.93(+2.94%) |
Jun 13, 2005 | 31.29 | 31.73 | 31.01 | 31.59 | 1,927,300 | +0.19(+0.61%) |
Jun 10, 2005 | 32.00 | 32.00 | 31.10 | 31.40 | 2,230,100 | -0.60(-1.88%) |
Jun 09, 2005 | 31.99 | 32.07 | 31.43 | 32.00 | 2,802,900 | +0.01(+0.03%) |
Jun 08, 2005 | 32.77 | 32.77 | 31.86 | 31.99 | 2,456,900 | -0.78(-2.38%) |
Jun 07, 2005 | 32.54 | 33.00 | 32.13 | 32.77 | 3,565,400 | +0.22(+0.68%) |
Jun 06, 2005 | 32.03 | 32.60 | 31.92 | 32.55 | 3,217,100 | +0.79(+2.49%) |
Jun 03, 2005 | 32.00 | 32.49 | 31.63 | 31.76 | 3,094,200 | -0.31(-0.97%) |
Jun 02, 2005 | 30.80 | 32.63 | 30.68 | 32.07 | 6,243,500 | +1.40(+4.56%) |
Jun 01, 2005 | 29.10 | 30.93 | 29.05 | 30.67 | 5,584,500 | +1.63(+5.61%) |
May 31, 2005 | 29.41 | 29.47 | 28.98 | 29.04 | 2,403,900 | -0.26(-0.89%) |
May 27, 2005 | 29.12 | 29.45 | 29.03 | 29.30 | 2,376,900 | +0.13(+0.45%) |
May 26, 2005 | 29.33 | 29.65 | 28.93 | 29.17 | 1,667,300 | -0.05(-0.17%) |
May 25, 2005 | 29.43 | 29.50 | 28.90 | 29.22 | 1,490,800 | -0.22(-0.75%) |
May 24, 2005 | 29.47 | 29.57 | 29.34 | 29.44 | 2,228,700 | -0.02(-0.07%) |
May 23, 2005 | 29.34 | 29.60 | 29.22 | 29.46 | 2,150,300 | +0.11(+0.37%) |
May 20, 2005 | 29.55 | 29.55 | 29.13 | 29.35 | 1,884,900 | -0.40(-1.34%) |
May 19, 2005 | 29.64 | 29.81 | 29.10 | 29.75 | 2,935,900 | +0.00(+0.00%) |
May 18, 2005 | 29.00 | 29.75 | 28.77 | 29.75 | 2,127,800 | +0.76(+2.62%) |
May 17, 2005 | 27.80 | 29.00 | 27.80 | 28.99 | 1,272,600 | +0.21(+0.73%) |
May 16, 2005 | 28.20 | 28.92 | 28.11 | 28.78 | 1,712,000 | +0.67(+2.38%) |
May 13, 2005 | 28.20 | 28.29 | 27.68 | 28.11 | 1,934,800 | +0.28(+1.01%) |
May 12, 2005 | 28.89 | 29.01 | 27.76 | 27.83 | 1,971,300 | -0.85(-2.96%) |
May 11, 2005 | 27.73 | 28.75 | 27.73 | 28.68 | 2,748,000 | +1.15(+4.18%) |
May 10, 2005 | 28.65 | 28.74 | 27.20 | 27.53 | 3,694,900 | -1.18(-4.11%) |
May 09, 2005 | 28.21 | 28.73 | 28.20 | 28.71 | 1,994,600 | +0.36(+1.27%) |
May 06, 2005 | 28.57 | 28.70 | 28.21 | 28.35 | 1,718,500 | +0.03(+0.11%) |
May 05, 2005 | 28.20 | 28.88 | 28.15 | 28.32 | 2,255,100 | +0.37(+1.32%) |
May 04, 2005 | 27.40 | 27.98 | 27.31 | 27.95 | 2,326,100 | +0.48(+1.75%) |
May 03, 2005 | 27.30 | 27.79 | 27.08 | 27.47 | 3,264,500 | +0.12(+0.44%) |
May 02, 2005 | 27.30 | 27.74 | 27.15 | 27.35 | 2,414,600 | +0.55(+2.05%) |
Apr 29, 2005 | 27.45 | 27.49 | 26.25 | 26.80 | 3,285,100 | -0.39(-1.43%) |
Apr 28, 2005 | 27.75 | 27.81 | 27.12 | 27.19 | 2,507,900 | -0.70(-2.51%) |
Apr 27, 2005 | 27.66 | 28.25 | 27.36 | 27.89 | 2,452,200 | +0.13(+0.47%) |
Apr 26, 2005 | 27.95 | 28.10 | 26.77 | 27.76 | 6,429,700 | +1.44(+5.47%) |
Apr 25, 2005 | 26.25 | 26.52 | 26.05 | 26.32 | 2,600,900 | +0.56(+2.17%) |
Apr 22, 2005 | 26.20 | 26.50 | 25.25 | 25.76 | 2,404,700 | -0.37(-1.42%) |
Apr 21, 2005 | 26.00 | 26.26 | 25.81 | 26.13 | 2,429,100 | +0.65(+2.55%) |
Apr 20, 2005 | 26.25 | 26.55 | 25.30 | 25.48 | 2,928,800 | -0.58(-2.23%) |
Apr 19, 2005 | 26.20 | 26.74 | 25.90 | 26.06 | 3,321,100 | +0.81(+3.21%) |
Apr 18, 2005 | 25.05 | 25.25 | 24.51 | 25.25 | 4,868,500 | +0.03(+0.12%) |
Apr 15, 2005 | 26.45 | 26.47 | 25.15 | 25.22 | 3,532,500 | -1.21(-4.58%) |
Apr 14, 2005 | 27.62 | 27.64 | 25.78 | 26.43 | 4,140,100 | -1.14(-4.13%) |
Apr 13, 2005 | 27.81 | 28.09 | 27.35 | 27.57 | 1,918,400 | -0.24(-0.86%) |
Apr 12, 2005 | 27.55 | 27.84 | 27.19 | 27.81 | 2,073,100 | +0.23(+0.83%) |
Apr 11, 2005 | 28.05 | 28.15 | 27.36 | 27.58 | 2,073,500 | -0.27(-0.97%) |
Apr 08, 2005 | 28.42 | 28.55 | 27.78 | 27.85 | 1,930,700 | -0.50(-1.76%) |
Apr 07, 2005 | 28.75 | 28.75 | 28.33 | 28.35 | 2,358,200 | -0.35(-1.22%) |
Apr 06, 2005 | 29.26 | 29.45 | 28.63 | 28.70 | 2,398,800 | -0.07(-0.24%) |
Apr 05, 2005 | 28.44 | 29.33 | 28.22 | 28.77 | 2,087,200 | +0.62(+2.22%) |
Apr 04, 2005 | 27.84 | 28.21 | 27.68 | 28.14 | 1,216,700 | +0.36(+1.28%) |