Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.19 | 33.58 | 32.94 | 32.97 | 13,278,651 | -0.45(-1.35%) |
Jun 29, 2005 | 33.33 | 33.80 | 33.19 | 33.42 | 9,319,710 | +0.09(+0.26%) |
Jun 28, 2005 | 32.99 | 33.36 | 32.94 | 33.33 | 9,528,497 | +0.41(+1.25%) |
Jun 27, 2005 | 33.00 | 33.15 | 32.78 | 32.92 | 10,079,821 | -0.09(-0.28%) |
Jun 24, 2005 | 33.44 | 33.56 | 33.01 | 33.01 | 16,459,723 | -0.53(-1.57%) |
Jun 23, 2005 | 33.93 | 33.95 | 33.48 | 33.54 | 10,742,817 | -0.49(-1.43%) |
Jun 22, 2005 | 33.96 | 34.08 | 33.85 | 34.03 | 9,005,651 | +0.07(+0.20%) |
Jun 21, 2005 | 33.79 | 33.98 | 33.75 | 33.96 | 8,066,832 | +0.05(+0.15%) |
Jun 20, 2005 | 33.88 | 34.05 | 33.83 | 33.91 | 6,685,322 | -0.11(-0.31%) |
Jun 17, 2005 | 34.25 | 34.30 | 33.99 | 34.01 | 18,997,798 | +0.11(+0.31%) |
Jun 16, 2005 | 33.86 | 33.96 | 33.80 | 33.91 | 7,573,104 | -0.09(-0.28%) |
Jun 15, 2005 | 34.03 | 34.13 | 33.91 | 34.00 | 10,373,241 | +0.01(+0.02%) |
Jun 14, 2005 | 33.94 | 34.10 | 33.81 | 34.00 | 8,595,118 | +0.05(+0.15%) |
Jun 13, 2005 | 34.01 | 34.31 | 33.83 | 33.95 | 8,664,713 | -0.27(-0.80%) |
Jun 10, 2005 | 34.63 | 34.63 | 34.00 | 34.22 | 8,822,943 | -0.28(-0.82%) |
Jun 09, 2005 | 34.56 | 34.56 | 34.31 | 34.50 | 7,809,569 | -0.07(-0.20%) |
Jun 08, 2005 | 34.91 | 34.91 | 34.55 | 34.57 | 7,836,447 | -0.09(-0.25%) |
Jun 07, 2005 | 34.71 | 34.98 | 34.63 | 34.66 | 8,672,393 | +0.09(+0.25%) |
Jun 06, 2005 | 34.49 | 34.61 | 34.31 | 34.57 | 7,451,832 | +0.02(+0.07%) |
Jun 03, 2005 | 34.78 | 34.87 | 34.51 | 34.55 | 6,895,709 | -0.44(-1.25%) |
Jun 02, 2005 | 34.91 | 35.01 | 34.70 | 34.98 | 9,711,205 | -0.09(-0.27%) |
Jun 01, 2005 | 34.38 | 35.10 | 34.38 | 35.08 | 8,759,587 | +0.61(+1.76%) |
May 31, 2005 | 34.64 | 34.78 | 34.46 | 34.47 | 9,445,782 | -0.38(-1.09%) |
May 27, 2005 | 34.79 | 34.87 | 34.59 | 34.85 | 7,022,580 | -0.03(-0.09%) |
May 26, 2005 | 34.84 | 35.05 | 34.81 | 34.88 | 8,155,146 | +0.05(+0.14%) |
May 25, 2005 | 34.88 | 35.00 | 34.63 | 34.83 | 8,108,909 | -0.17(-0.48%) |
May 24, 2005 | 35.20 | 35.28 | 34.85 | 35.00 | 9,145,482 | -0.30(-0.85%) |
May 23, 2005 | 35.24 | 35.50 | 35.13 | 35.30 | 7,440,793 | +0.00(+0.00%) |
May 20, 2005 | 35.37 | 35.38 | 35.17 | 35.30 | 8,605,997 | -0.09(-0.25%) |
May 19, 2005 | 34.87 | 35.46 | 34.85 | 35.39 | 10,604,746 | +0.14(+0.39%) |
May 18, 2005 | 34.83 | 35.25 | 34.78 | 35.25 | 10,089,740 | +0.48(+1.38%) |
May 17, 2005 | 34.44 | 34.83 | 34.33 | 34.77 | 12,339,193 | +0.31(+0.89%) |
May 16, 2005 | 34.33 | 34.56 | 34.25 | 34.46 | 10,868,729 | +0.24(+0.71%) |
May 13, 2005 | 34.59 | 34.60 | 33.91 | 34.22 | 10,580,748 | -0.43(-1.24%) |
May 12, 2005 | 34.75 | 35.01 | 34.63 | 34.65 | 10,747,457 | -0.03(-0.07%) |
May 11, 2005 | 34.42 | 34.74 | 34.21 | 34.68 | 13,505,196 | +0.38(+1.09%) |
May 10, 2005 | 34.16 | 34.47 | 33.93 | 34.30 | 9,598,732 | -0.06(-0.18%) |
May 09, 2005 | 34.22 | 34.45 | 34.06 | 34.36 | 11,626,919 | +0.14(+0.42%) |
May 06, 2005 | 34.38 | 34.56 | 34.12 | 34.22 | 8,646,634 | -0.02(-0.05%) |
May 05, 2005 | 34.46 | 34.50 | 34.00 | 34.24 | 8,284,098 | -0.23(-0.65%) |
May 04, 2005 | 34.32 | 34.51 | 34.16 | 34.46 | 9,245,795 | +0.15(+0.44%) |
May 03, 2005 | 34.26 | 34.38 | 34.00 | 34.31 | 9,348,508 | +0.06(+0.18%) |
May 02, 2005 | 33.85 | 34.36 | 33.76 | 34.25 | 10,744,257 | +0.41(+1.20%) |
Apr 29, 2005 | 33.88 | 34.09 | 33.31 | 33.85 | 16,562,276 | +0.10(+0.30%) |
Apr 28, 2005 | 33.63 | 34.75 | 33.59 | 33.75 | 25,128,116 | +0.29(+0.86%) |
Apr 27, 2005 | 33.23 | 33.55 | 32.84 | 33.46 | 9,172,840 | +0.10(+0.30%) |
Apr 26, 2005 | 33.54 | 33.67 | 33.36 | 33.36 | 6,571,570 | -0.29(-0.85%) |
Apr 25, 2005 | 33.83 | 33.87 | 33.38 | 33.65 | 9,635,850 | -0.04(-0.11%) |
Apr 22, 2005 | 33.80 | 33.87 | 33.35 | 33.68 | 9,576,653 | -0.19(-0.55%) |
Apr 21, 2005 | 33.69 | 33.87 | 33.31 | 33.87 | 7,583,344 | +0.50(+1.50%) |
Apr 20, 2005 | 33.73 | 33.85 | 33.28 | 33.37 | 10,528,911 | -0.59(-1.73%) |
Apr 19, 2005 | 34.03 | 34.38 | 33.82 | 33.96 | 12,508,302 | -0.17(-0.49%) |
Apr 18, 2005 | 34.25 | 34.36 | 33.83 | 34.13 | 12,693,410 | -0.12(-0.36%) |
Apr 15, 2005 | 34.38 | 34.68 | 34.13 | 34.25 | 15,179,487 | -0.13(-0.36%) |
Apr 14, 2005 | 34.55 | 34.75 | 34.36 | 34.38 | 13,191,937 | -0.13(-0.38%) |
Apr 13, 2005 | 34.61 | 34.79 | 34.26 | 34.51 | 11,147,271 | -0.19(-0.56%) |
Apr 12, 2005 | 34.40 | 34.83 | 34.31 | 34.70 | 11,075,915 | +0.11(+0.33%) |
Apr 11, 2005 | 34.23 | 34.93 | 34.06 | 34.59 | 14,136,355 | +0.53(+1.54%) |
Apr 08, 2005 | 34.41 | 34.41 | 34.06 | 34.06 | 8,272,579 | -0.36(-1.04%) |
Apr 07, 2005 | 33.78 | 34.42 | 33.75 | 34.42 | 12,913,555 | +0.69(+2.06%) |
Apr 06, 2005 | 33.75 | 33.75 | 33.55 | 33.73 | 7,604,622 | -0.02(-0.07%) |
Apr 05, 2005 | 33.74 | 33.85 | 33.61 | 33.75 | 10,773,855 | +0.06(+0.19%) |
Apr 04, 2005 | 33.24 | 33.75 | 33.08 | 33.69 | 13,516,556 | +0.81(+2.45%) |