Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.26 | 33.35 | 33.04 | 33.13 | 1,654,588 | -0.19(-0.58%) |
Jun 29, 2005 | 33.05 | 33.41 | 32.74 | 33.33 | 1,771,400 | +0.27(+0.83%) |
Jun 28, 2005 | 32.62 | 33.05 | 32.30 | 33.05 | 1,965,636 | +0.50(+1.54%) |
Jun 27, 2005 | 32.29 | 32.68 | 32.29 | 32.55 | 1,538,724 | +0.16(+0.50%) |
Jun 24, 2005 | 32.90 | 32.91 | 32.39 | 32.39 | 1,863,578 | -0.49(-1.48%) |
Jun 23, 2005 | 33.53 | 33.59 | 32.87 | 32.88 | 1,372,507 | -0.62(-1.85%) |
Jun 22, 2005 | 33.87 | 34.10 | 33.47 | 33.50 | 1,068,363 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.53 | 33.76 | 1,692,217 | +0.21(+0.64%) |
Jun 20, 2005 | 33.80 | 33.93 | 33.27 | 33.54 | 2,045,631 | -0.37(-1.09%) |
Jun 17, 2005 | 34.47 | 34.65 | 33.91 | 33.91 | 2,708,468 | +0.00(+0.00%) |
Jun 16, 2005 | 33.59 | 33.92 | 33.50 | 33.91 | 859,238 | +0.32(+0.95%) |
Jun 15, 2005 | 33.82 | 33.84 | 33.25 | 33.59 | 1,354,775 | -0.22(-0.66%) |
Jun 14, 2005 | 33.35 | 33.82 | 33.12 | 33.81 | 1,506,780 | +0.64(+1.92%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.18 | 1,176,918 | +0.16(+0.49%) |
Jun 10, 2005 | 33.09 | 33.25 | 32.94 | 33.02 | 740,937 | -0.04(-0.13%) |
Jun 09, 2005 | 32.78 | 33.09 | 32.73 | 33.06 | 1,033,576 | +0.22(+0.67%) |
Jun 08, 2005 | 32.84 | 33.32 | 32.80 | 32.84 | 2,410,550 | +0.00(+0.00%) |
Jun 07, 2005 | 32.32 | 32.98 | 32.26 | 32.84 | 2,154,863 | +0.58(+1.79%) |
Jun 06, 2005 | 31.93 | 32.29 | 31.81 | 32.26 | 626,426 | +0.30(+0.92%) |
Jun 03, 2005 | 32.06 | 32.15 | 31.66 | 31.97 | 901,198 | -0.28(-0.87%) |
Jun 02, 2005 | 32.36 | 32.36 | 32.06 | 32.25 | 600,302 | -0.03(-0.09%) |
Jun 01, 2005 | 32.13 | 32.40 | 31.87 | 32.28 | 1,151,336 | +0.35(+1.09%) |
May 31, 2005 | 32.17 | 32.21 | 31.69 | 31.93 | 1,352,745 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.14 | 31.84 | 32.06 | 653,362 | -0.04(-0.11%) |
May 26, 2005 | 31.98 | 32.17 | 31.85 | 32.10 | 786,146 | +0.19(+0.60%) |
May 25, 2005 | 31.95 | 32.00 | 31.57 | 31.91 | 1,226,187 | -0.01(-0.02%) |
May 24, 2005 | 31.93 | 32.04 | 31.79 | 31.92 | 832,437 | -0.09(-0.28%) |
May 23, 2005 | 32.12 | 32.20 | 31.94 | 32.00 | 931,924 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.30 | 32.01 | 32.03 | 881,842 | -0.15(-0.46%) |
May 19, 2005 | 32.08 | 32.23 | 31.91 | 32.18 | 980,246 | +0.10(+0.32%) |
May 18, 2005 | 32.15 | 32.40 | 31.98 | 32.08 | 843,807 | -0.07(-0.21%) |
May 17, 2005 | 31.49 | 32.23 | 31.35 | 32.14 | 1,082,846 | +0.66(+2.09%) |
May 16, 2005 | 30.96 | 31.62 | 30.89 | 31.49 | 797,110 | +0.60(+1.94%) |
May 13, 2005 | 31.47 | 31.47 | 30.55 | 30.89 | 1,015,438 | -0.54(-1.72%) |
May 12, 2005 | 31.59 | 31.71 | 31.32 | 31.43 | 1,589,347 | -0.06(-0.19%) |
May 11, 2005 | 31.47 | 31.62 | 30.95 | 31.49 | 2,310,658 | -0.02(-0.07%) |
May 10, 2005 | 32.01 | 32.07 | 31.47 | 31.51 | 1,335,826 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.34 | 32.00 | 32.31 | 889,287 | +0.26(+0.81%) |
May 06, 2005 | 32.14 | 32.37 | 32.00 | 32.05 | 843,131 | -0.08(-0.25%) |
May 05, 2005 | 32.47 | 32.57 | 31.75 | 32.13 | 1,684,096 | -0.49(-1.49%) |
May 04, 2005 | 31.99 | 32.70 | 31.88 | 32.62 | 1,602,747 | +0.86(+2.70%) |
May 03, 2005 | 31.77 | 32.10 | 31.67 | 31.76 | 1,284,390 | +0.03(+0.09%) |
May 02, 2005 | 31.92 | 32.29 | 31.38 | 31.73 | 2,299,829 | -0.01(-0.02%) |
Apr 29, 2005 | 31.07 | 31.80 | 30.92 | 31.74 | 2,521,271 | +0.96(+3.12%) |
Apr 28, 2005 | 30.77 | 31.25 | 30.59 | 30.78 | 2,135,778 | +0.13(+0.41%) |
Apr 27, 2005 | 29.54 | 31.07 | 29.49 | 30.65 | 3,515,189 | +1.38(+4.72%) |
Apr 26, 2005 | 29.40 | 29.83 | 29.27 | 29.27 | 1,546,304 | -0.13(-0.43%) |
Apr 25, 2005 | 29.55 | 29.83 | 29.26 | 29.40 | 1,883,881 | -0.17(-0.57%) |
Apr 22, 2005 | 29.48 | 29.71 | 29.32 | 29.57 | 2,227,685 | +0.12(+0.40%) |
Apr 21, 2005 | 28.70 | 29.55 | 28.64 | 29.45 | 2,258,952 | +0.86(+3.00%) |
Apr 20, 2005 | 29.11 | 29.18 | 28.51 | 28.59 | 1,460,488 | -0.61(-2.07%) |
Apr 19, 2005 | 29.02 | 29.32 | 28.87 | 29.20 | 1,177,189 | +0.17(+0.59%) |
Apr 18, 2005 | 29.22 | 29.33 | 28.78 | 29.03 | 1,427,326 | +0.00(+0.00%) |
Apr 15, 2005 | 28.92 | 29.52 | 28.88 | 29.03 | 2,427,199 | -0.04(-0.15%) |
Apr 14, 2005 | 29.60 | 29.65 | 28.98 | 29.07 | 2,923,819 | -0.52(-1.77%) |
Apr 13, 2005 | 30.00 | 30.15 | 29.54 | 29.60 | 1,500,824 | -0.58(-1.91%) |
Apr 12, 2005 | 29.74 | 30.24 | 29.74 | 30.17 | 2,794,284 | +0.44(+1.47%) |
Apr 11, 2005 | 29.85 | 29.85 | 29.55 | 29.74 | 1,653,912 | +0.04(+0.12%) |
Apr 08, 2005 | 30.51 | 30.59 | 29.55 | 29.70 | 2,589,491 | -0.81(-2.64%) |
Apr 07, 2005 | 30.52 | 30.67 | 30.42 | 30.50 | 1,677,193 | -0.01(-0.05%) |
Apr 06, 2005 | 30.62 | 30.73 | 30.42 | 30.52 | 1,230,925 | +0.12(+0.39%) |
Apr 05, 2005 | 30.66 | 30.70 | 30.27 | 30.40 | 2,119,400 | -0.07(-0.24%) |
Apr 04, 2005 | 29.60 | 30.82 | 29.38 | 30.48 | 5,077,059 | +0.98(+3.31%) |