Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.25 | 29.29 | 28.49 | 28.61 | 5,151,332 | -0.49(-1.68%) |
Jun 29, 2005 | 29.02 | 29.34 | 28.79 | 29.10 | 6,859,765 | +0.40(+1.39%) |
Jun 28, 2005 | 29.04 | 29.05 | 28.25 | 28.70 | 7,916,337 | -0.14(-0.49%) |
Jun 27, 2005 | 29.33 | 29.40 | 28.63 | 28.84 | 5,511,785 | -0.40(-1.37%) |
Jun 24, 2005 | 29.95 | 30.09 | 29.17 | 29.24 | 5,812,915 | -0.81(-2.70%) |
Jun 23, 2005 | 30.74 | 30.80 | 29.90 | 30.05 | 6,167,774 | -0.51(-1.67%) |
Jun 22, 2005 | 30.86 | 30.96 | 30.34 | 30.56 | 7,651,369 | -0.23(-0.75%) |
Jun 21, 2005 | 31.04 | 31.20 | 30.70 | 30.79 | 5,545,109 | -0.30(-0.96%) |
Jun 20, 2005 | 31.11 | 31.59 | 31.09 | 31.09 | 4,230,535 | -0.25(-0.80%) |
Jun 17, 2005 | 31.08 | 31.34 | 30.60 | 31.34 | 18,874,764 | -1.07(-3.30%) |
Jun 16, 2005 | 32.03 | 32.50 | 31.86 | 32.41 | 6,387,996 | +0.41(+1.28%) |
Jun 15, 2005 | 32.39 | 32.44 | 31.41 | 32.00 | 4,754,036 | +0.02(+0.06%) |
Jun 14, 2005 | 31.84 | 32.00 | 31.63 | 31.98 | 3,019,693 | +0.33(+1.04%) |
Jun 13, 2005 | 31.10 | 31.92 | 30.76 | 31.65 | 6,665,315 | +0.52(+1.67%) |
Jun 10, 2005 | 32.59 | 32.69 | 29.90 | 31.13 | 19,917,534 | -1.36(-4.19%) |
Jun 09, 2005 | 32.26 | 32.75 | 32.09 | 32.49 | 3,479,114 | +0.23(+0.71%) |
Jun 08, 2005 | 32.46 | 32.67 | 32.20 | 32.26 | 3,537,943 | +0.00(+0.00%) |
Jun 07, 2005 | 32.51 | 32.92 | 32.11 | 32.26 | 3,784,760 | -0.19(-0.59%) |
Jun 06, 2005 | 32.44 | 32.72 | 32.21 | 32.45 | 3,699,796 | -0.09(-0.28%) |
Jun 03, 2005 | 32.90 | 33.00 | 32.39 | 32.54 | 3,115,276 | -0.55(-1.66%) |
Jun 02, 2005 | 33.23 | 33.31 | 32.88 | 33.09 | 4,164,131 | -0.09(-0.27%) |
Jun 01, 2005 | 33.03 | 33.44 | 32.90 | 33.18 | 4,618,690 | +0.06(+0.18%) |
May 31, 2005 | 32.98 | 33.19 | 32.79 | 33.12 | 4,010,368 | -0.05(-0.15%) |
May 27, 2005 | 33.10 | 33.32 | 32.90 | 33.17 | 3,499,698 | +0.07(+0.21%) |
May 26, 2005 | 32.96 | 33.18 | 32.30 | 33.10 | 7,506,311 | +0.34(+1.04%) |
May 25, 2005 | 32.24 | 32.80 | 32.21 | 32.76 | 6,483,021 | +0.34(+1.05%) |
May 24, 2005 | 31.42 | 32.50 | 31.27 | 32.42 | 6,482,600 | +16.74(+106.76%) |
May 23, 2005 | 15.50 | 15.81 | 15.47 | 15.68 | 5,400,208 | +0.12(+0.79%) |
May 20, 2005 | 15.50 | 15.62 | 15.42 | 15.56 | 4,667,588 | +0.03(+0.18%) |
May 19, 2005 | 15.28 | 15.53 | 15.27 | 15.53 | 4,287,110 | -15.02(-49.17%) |
May 18, 2005 | 29.95 | 30.70 | 29.73 | 30.55 | 13,364,400 | +0.66(+2.21%) |
May 17, 2005 | 29.80 | 29.89 | 29.32 | 29.89 | 8,955,200 | -0.06(-0.22%) |
May 16, 2005 | 29.49 | 30.02 | 29.34 | 29.95 | 11,332,000 | +0.90(+3.12%) |
May 13, 2005 | 29.03 | 29.15 | 28.70 | 29.05 | 10,528,800 | +0.16(+0.55%) |
May 12, 2005 | 29.04 | 29.24 | 28.56 | 28.89 | 8,212,000 | -0.07(-0.26%) |
May 11, 2005 | 28.75 | 29.07 | 28.39 | 28.96 | 9,568,000 | +0.20(+0.71%) |
May 10, 2005 | 29.04 | 29.17 | 28.55 | 28.76 | 12,670,000 | -0.57(-1.96%) |
May 09, 2005 | 28.92 | 29.36 | 28.88 | 29.34 | 11,560,800 | +0.48(+1.68%) |
May 06, 2005 | 28.77 | 28.98 | 28.47 | 28.85 | 9,737,600 | +0.39(+1.37%) |
May 05, 2005 | 28.77 | 28.80 | 28.14 | 28.46 | 9,724,000 | -0.31(-1.09%) |
May 04, 2005 | 28.89 | 29.11 | 28.66 | 28.77 | 11,517,600 | +0.13(+0.45%) |
May 03, 2005 | 28.50 | 28.89 | 28.49 | 28.64 | 16,866,800 | +0.07(+0.24%) |
May 02, 2005 | 29.87 | 30.11 | 28.27 | 28.57 | 31,926,800 | -1.16(-3.90%) |
Apr 29, 2005 | 29.52 | 29.91 | 29.07 | 29.73 | 14,988,000 | +0.50(+1.71%) |
Apr 28, 2005 | 28.98 | 29.50 | 28.79 | 29.23 | 16,004,000 | +0.01(+0.03%) |
Apr 27, 2005 | 29.48 | 29.80 | 28.95 | 29.23 | 22,160,000 | -0.33(-1.13%) |
Apr 26, 2005 | 29.88 | 30.38 | 29.48 | 29.56 | 15,584,000 | -0.46(-1.53%) |
Apr 25, 2005 | 30.38 | 30.38 | 29.55 | 30.02 | 19,929,600 | -0.12(-0.41%) |
Apr 22, 2005 | 29.65 | 30.25 | 29.34 | 30.14 | 22,839,200 | +0.38(+1.26%) |
Apr 21, 2005 | 29.20 | 29.80 | 28.86 | 29.77 | 22,151,200 | +1.14(+4.00%) |
Apr 20, 2005 | 29.65 | 29.74 | 28.32 | 28.62 | 27,867,600 | -0.43(-1.46%) |
Apr 19, 2005 | 27.90 | 29.35 | 27.82 | 29.05 | 52,615,200 | +1.66(+6.08%) |
Apr 18, 2005 | 28.00 | 28.00 | 26.57 | 27.39 | 83,590,400 | -2.94(-9.71%) |
Apr 15, 2005 | 31.38 | 31.55 | 30.31 | 30.33 | 15,780,800 | -1.41(-4.44%) |
Apr 14, 2005 | 32.55 | 32.62 | 31.55 | 31.74 | 11,058,000 | -0.79(-2.44%) |
Apr 13, 2005 | 33.12 | 33.27 | 32.26 | 32.53 | 9,958,800 | -0.92(-2.74%) |
Apr 12, 2005 | 33.45 | 33.45 | 32.83 | 33.45 | 9,176,000 | +0.05(+0.15%) |
Apr 11, 2005 | 33.72 | 33.72 | 33.30 | 33.40 | 7,219,600 | -0.23(-0.68%) |
Apr 08, 2005 | 34.24 | 34.30 | 33.53 | 33.63 | 8,099,200 | -0.56(-1.65%) |
Apr 07, 2005 | 34.13 | 34.27 | 33.76 | 34.20 | 8,670,800 | +0.15(+0.43%) |
Apr 06, 2005 | 33.56 | 34.45 | 33.40 | 34.05 | 11,965,600 | +0.62(+1.87%) |
Apr 05, 2005 | 33.38 | 33.48 | 32.80 | 33.42 | 11,426,800 | +0.13(+0.41%) |
Apr 04, 2005 | 33.42 | 33.54 | 32.76 | 33.29 | 12,520,800 | -0.09(-0.27%) |