Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.38 | 34.90 | 33.27 | 33.53 | 3,885,044 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.12 | 33.32 | 33.40 | 3,363,026 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.38 | 33.67 | 4,520,770 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,731 | +0.10(+0.31%) |
Jun 24, 2005 | 33.34 | 33.35 | 32.73 | 33.25 | 4,414,399 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.34 | 3,986,080 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.62 | 5,609,990 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.67 | 33.20 | 33.41 | 4,030,763 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,352,544 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.85 | 4,073,611 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,399,082 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.89 | 34.19 | 6,939,795 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,567,082 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.32 | 33.40 | 5,904,594 | -0.62(-1.83%) |
Jun 10, 2005 | 32.44 | 34.16 | 32.44 | 34.03 | 8,912,161 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.01 | 31.55 | 33.01 | 9,747,124 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.56 | 31.76 | 4,200,156 | +0.12(+0.38%) |
Jun 07, 2005 | 31.27 | 31.78 | 31.23 | 31.64 | 4,634,644 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.86 | 31.27 | 2,837,006 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.33 | 30.85 | 31.04 | 4,957,425 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.06 | 30.63 | 30.97 | 3,435,552 | +0.35(+1.16%) |
Jun 01, 2005 | 30.08 | 30.88 | 30.08 | 30.62 | 6,193,697 | +1.42(+4.85%) |
May 31, 2005 | 29.18 | 29.50 | 28.96 | 29.20 | 3,810,018 | +0.01(+0.04%) |
May 27, 2005 | 29.30 | 29.50 | 29.16 | 29.19 | 1,328,304 | -0.06(-0.21%) |
May 26, 2005 | 29.29 | 29.45 | 29.04 | 29.25 | 2,657,109 | -0.03(-0.10%) |
May 25, 2005 | 28.97 | 29.42 | 28.86 | 29.28 | 2,831,171 | +0.29(+1.01%) |
May 24, 2005 | 29.38 | 29.38 | 28.95 | 28.99 | 3,630,954 | -0.52(-1.77%) |
May 23, 2005 | 29.69 | 29.69 | 29.31 | 29.51 | 2,983,891 | +0.03(+0.10%) |
May 20, 2005 | 29.55 | 29.55 | 29.13 | 29.48 | 2,568,577 | -0.15(-0.51%) |
May 19, 2005 | 29.52 | 29.70 | 29.29 | 29.63 | 2,410,021 | +0.08(+0.28%) |
May 18, 2005 | 28.93 | 29.61 | 28.90 | 29.55 | 3,180,795 | +0.67(+2.31%) |
May 17, 2005 | 28.49 | 28.92 | 28.49 | 28.88 | 3,383,033 | +0.24(+0.84%) |
May 16, 2005 | 28.44 | 28.78 | 28.25 | 28.64 | 3,963,239 | +0.10(+0.36%) |
May 13, 2005 | 28.70 | 28.94 | 28.15 | 28.54 | 8,620,891 | -1.07(-3.61%) |
May 12, 2005 | 29.60 | 30.17 | 29.48 | 29.61 | 5,206,013 | -0.17(-0.56%) |
May 11, 2005 | 29.69 | 29.85 | 29.30 | 29.77 | 4,953,590 | +0.79(+2.71%) |
May 10, 2005 | 28.76 | 29.36 | 28.67 | 28.99 | 3,979,078 | +0.17(+0.58%) |
May 09, 2005 | 28.71 | 29.08 | 28.67 | 28.82 | 2,371,507 | +0.11(+0.38%) |
May 06, 2005 | 28.99 | 29.23 | 28.67 | 28.71 | 4,427,570 | -0.13(-0.46%) |
May 05, 2005 | 30.14 | 30.17 | 28.69 | 28.84 | 12,045,939 | -0.74(-2.51%) |
May 04, 2005 | 29.12 | 29.62 | 29.12 | 29.59 | 5,373,406 | +0.71(+2.45%) |
May 03, 2005 | 28.19 | 28.93 | 28.18 | 28.88 | 6,538,819 | +0.64(+2.25%) |
May 02, 2005 | 28.55 | 28.55 | 27.88 | 28.24 | 9,191,760 | -0.31(-1.07%) |
Apr 29, 2005 | 29.12 | 29.21 | 27.70 | 28.55 | 8,104,208 | -0.58(-1.98%) |
Apr 28, 2005 | 29.46 | 29.82 | 29.10 | 29.13 | 3,669,801 | -0.51(-1.72%) |
Apr 27, 2005 | 29.45 | 30.41 | 29.03 | 29.64 | 7,343,938 | +0.05(+0.16%) |
Apr 26, 2005 | 29.73 | 29.88 | 29.46 | 29.59 | 2,732,969 | -0.29(-0.98%) |
Apr 25, 2005 | 29.40 | 29.94 | 29.31 | 29.88 | 3,582,770 | +0.74(+2.55%) |
Apr 22, 2005 | 29.90 | 29.91 | 28.90 | 29.14 | 4,632,476 | -0.82(-2.72%) |
Apr 21, 2005 | 29.80 | 30.11 | 29.61 | 29.95 | 3,779,674 | +0.57(+1.94%) |
Apr 20, 2005 | 30.21 | 30.60 | 29.33 | 29.38 | 5,555,804 | -0.94(-3.09%) |
Apr 19, 2005 | 30.56 | 30.74 | 30.27 | 30.32 | 3,703,146 | -0.05(-0.16%) |
Apr 18, 2005 | 30.00 | 30.42 | 29.83 | 30.37 | 4,241,671 | +0.47(+1.56%) |
Apr 15, 2005 | 30.79 | 30.88 | 29.74 | 29.90 | 6,825,588 | -0.88(-2.86%) |
Apr 14, 2005 | 31.19 | 31.43 | 30.77 | 30.78 | 4,296,857 | -0.32(-1.04%) |
Apr 13, 2005 | 31.52 | 31.52 | 30.97 | 31.11 | 2,559,908 | -0.43(-1.35%) |
Apr 12, 2005 | 30.98 | 31.70 | 30.95 | 31.53 | 3,905,885 | +0.51(+1.64%) |
Apr 11, 2005 | 30.89 | 31.25 | 30.82 | 31.02 | 3,852,199 | +0.28(+0.90%) |
Apr 08, 2005 | 31.13 | 31.28 | 30.70 | 30.75 | 4,505,765 | -0.46(-1.48%) |
Apr 07, 2005 | 30.44 | 31.30 | 30.00 | 31.21 | 6,049,646 | +0.85(+2.81%) |
Apr 06, 2005 | 30.56 | 30.69 | 30.27 | 30.36 | 2,842,675 | -0.10(-0.32%) |
Apr 05, 2005 | 30.55 | 30.56 | 30.39 | 30.45 | 3,995,083 | -0.05(-0.18%) |
Apr 04, 2005 | 30.57 | 30.69 | 30.11 | 30.51 | 3,903,384 | -0.07(-0.22%) |