Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.46 | 27.48 | 26.96 | 27.00 | 3,852,500 | -0.49(-1.78%) |
Jun 29, 2005 | 27.71 | 27.78 | 27.45 | 27.49 | 3,296,500 | -0.22(-0.79%) |
Jun 28, 2005 | 27.50 | 28.00 | 27.43 | 27.71 | 3,022,100 | +0.19(+0.69%) |
Jun 27, 2005 | 27.40 | 27.97 | 27.36 | 27.52 | 2,485,700 | +0.01(+0.04%) |
Jun 24, 2005 | 27.75 | 27.80 | 27.26 | 27.51 | 4,613,200 | -0.30(-1.08%) |
Jun 23, 2005 | 28.25 | 28.33 | 27.69 | 27.81 | 3,215,700 | -0.48(-1.70%) |
Jun 22, 2005 | 28.65 | 28.65 | 28.20 | 28.29 | 4,790,800 | -0.41(-1.43%) |
Jun 21, 2005 | 28.67 | 28.85 | 27.59 | 28.70 | 5,910,700 | +0.08(+0.28%) |
Jun 20, 2005 | 29.00 | 29.01 | 28.60 | 28.62 | 3,636,700 | -0.38(-1.31%) |
Jun 17, 2005 | 29.23 | 29.24 | 28.80 | 29.00 | 4,353,400 | -0.04(-0.14%) |
Jun 16, 2005 | 28.98 | 29.09 | 28.84 | 29.04 | 4,388,500 | +0.13(+0.45%) |
Jun 15, 2005 | 28.87 | 29.04 | 28.78 | 28.91 | 4,877,000 | +0.02(+0.07%) |
Jun 14, 2005 | 28.60 | 28.91 | 28.56 | 28.89 | 3,407,100 | +0.19(+0.66%) |
Jun 13, 2005 | 28.50 | 28.85 | 28.42 | 28.70 | 3,330,000 | +0.10(+0.35%) |
Jun 10, 2005 | 28.00 | 28.83 | 28.00 | 28.60 | 3,410,000 | +0.06(+0.21%) |
Jun 09, 2005 | 28.16 | 28.70 | 27.92 | 28.54 | 6,849,800 | +0.49(+1.75%) |
Jun 08, 2005 | 27.97 | 28.37 | 27.91 | 28.05 | 5,820,400 | +0.07(+0.25%) |
Jun 07, 2005 | 28.11 | 28.20 | 27.95 | 27.98 | 3,275,300 | +0.12(+0.43%) |
Jun 06, 2005 | 27.72 | 27.86 | 27.51 | 27.86 | 2,173,400 | +0.06(+0.22%) |
Jun 03, 2005 | 27.94 | 27.94 | 27.45 | 27.80 | 4,811,500 | -0.05(-0.18%) |
Jun 02, 2005 | 27.35 | 28.25 | 27.23 | 27.85 | 5,580,600 | +0.55(+2.01%) |
Jun 01, 2005 | 27.16 | 27.40 | 27.15 | 27.30 | 6,630,700 | +0.21(+0.78%) |
May 31, 2005 | 27.95 | 28.00 | 26.50 | 27.09 | 11,984,000 | -0.86(-3.08%) |
May 27, 2005 | 28.20 | 28.49 | 27.80 | 27.95 | 6,410,300 | -0.21(-0.75%) |
May 26, 2005 | 29.30 | 29.40 | 27.99 | 28.16 | 12,457,800 | -1.30(-4.41%) |
May 25, 2005 | 29.85 | 30.09 | 29.39 | 29.46 | 9,214,100 | -1.14(-3.73%) |
May 24, 2005 | 30.65 | 30.80 | 30.32 | 30.60 | 4,737,100 | -0.10(-0.33%) |
May 23, 2005 | 30.15 | 30.81 | 30.05 | 30.70 | 3,569,600 | +0.38(+1.25%) |
May 20, 2005 | 30.22 | 30.45 | 30.08 | 30.32 | 3,987,200 | -0.04(-0.13%) |
May 19, 2005 | 30.57 | 30.60 | 30.25 | 30.36 | 3,196,900 | -0.24(-0.78%) |
May 18, 2005 | 30.90 | 30.92 | 30.53 | 30.60 | 2,701,800 | -0.20(-0.65%) |
May 17, 2005 | 30.54 | 30.90 | 30.31 | 30.80 | 3,243,600 | +0.05(+0.16%) |
May 16, 2005 | 30.26 | 30.85 | 30.16 | 30.75 | 2,467,800 | +0.45(+1.49%) |
May 13, 2005 | 30.68 | 30.72 | 30.01 | 30.30 | 3,316,100 | -0.06(-0.20%) |
May 12, 2005 | 29.00 | 30.55 | 29.00 | 30.36 | 3,449,300 | -0.06(-0.20%) |
May 11, 2005 | 29.72 | 30.49 | 29.61 | 30.42 | 4,433,400 | +0.67(+2.25%) |
May 10, 2005 | 29.37 | 29.83 | 29.32 | 29.75 | 2,802,400 | +0.25(+0.85%) |
May 09, 2005 | 29.57 | 29.57 | 29.19 | 29.50 | 3,159,600 | -0.11(-0.37%) |
May 06, 2005 | 29.60 | 29.97 | 29.51 | 29.61 | 3,211,300 | +0.11(+0.37%) |
May 05, 2005 | 29.35 | 29.75 | 29.15 | 29.50 | 3,056,600 | +0.14(+0.48%) |
May 04, 2005 | 29.82 | 29.95 | 29.00 | 29.36 | 5,290,200 | -0.48(-1.61%) |
May 03, 2005 | 29.43 | 30.00 | 29.37 | 29.84 | 2,975,300 | +0.48(+1.63%) |
May 02, 2005 | 29.52 | 29.74 | 29.16 | 29.36 | 3,498,500 | -0.22(-0.74%) |
Apr 29, 2005 | 29.52 | 29.93 | 29.37 | 29.58 | 3,025,900 | +0.11(+0.37%) |
Apr 28, 2005 | 28.95 | 29.64 | 28.95 | 29.47 | 3,453,200 | +0.10(+0.34%) |
Apr 27, 2005 | 29.01 | 29.75 | 28.77 | 29.37 | 2,989,200 | +0.26(+0.89%) |
Apr 26, 2005 | 29.50 | 29.87 | 29.09 | 29.11 | 3,210,700 | -0.49(-1.66%) |
Apr 25, 2005 | 29.43 | 29.77 | 29.30 | 29.60 | 4,784,900 | +0.25(+0.85%) |
Apr 22, 2005 | 29.27 | 29.63 | 29.13 | 29.35 | 4,156,000 | +0.06(+0.20%) |
Apr 21, 2005 | 29.05 | 29.44 | 28.85 | 29.29 | 6,401,200 | +0.54(+1.88%) |
Apr 20, 2005 | 29.05 | 29.60 | 28.71 | 28.75 | 6,528,500 | -0.30(-1.03%) |
Apr 19, 2005 | 30.75 | 31.32 | 29.05 | 29.05 | 10,739,300 | -1.70(-5.53%) |
Apr 18, 2005 | 30.80 | 30.80 | 29.68 | 30.75 | 6,070,500 | +0.82(+2.74%) |
Apr 15, 2005 | 29.91 | 30.24 | 29.84 | 29.93 | 5,508,200 | +0.03(+0.10%) |
Apr 14, 2005 | 30.90 | 30.90 | 29.70 | 29.90 | 3,645,200 | -0.30(-0.99%) |
Apr 13, 2005 | 30.72 | 30.94 | 30.10 | 30.20 | 2,815,900 | -0.45(-1.47%) |
Apr 12, 2005 | 30.32 | 30.90 | 30.21 | 30.65 | 3,835,900 | +0.11(+0.36%) |
Apr 11, 2005 | 30.51 | 30.76 | 30.30 | 30.54 | 2,830,000 | +0.04(+0.13%) |
Apr 08, 2005 | 30.65 | 30.93 | 30.48 | 30.50 | 2,587,700 | -0.08(-0.26%) |
Apr 07, 2005 | 30.55 | 30.85 | 30.26 | 30.58 | 2,613,400 | -0.03(-0.10%) |
Apr 06, 2005 | 30.89 | 30.89 | 30.53 | 30.61 | 4,443,800 | -0.10(-0.33%) |
Apr 05, 2005 | 29.78 | 30.76 | 29.59 | 30.71 | 8,588,500 | +1.42(+4.85%) |
Apr 04, 2005 | 29.05 | 29.32 | 28.58 | 29.29 | 4,443,300 | +0.62(+2.16%) |