Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.54 | 34.25 | 33.41 | 33.76 | 4,553,941 | +0.26(+0.78%) |
Jun 29, 2005 | 33.46 | 33.91 | 33.18 | 33.50 | 3,802,230 | -0.04(-0.12%) |
Jun 28, 2005 | 34.08 | 34.30 | 33.42 | 33.54 | 6,494,158 | -1.12(-3.23%) |
Jun 27, 2005 | 34.31 | 34.85 | 34.13 | 34.66 | 4,381,624 | +0.54(+1.58%) |
Jun 24, 2005 | 34.47 | 34.55 | 33.74 | 34.12 | 6,919,997 | -0.35(-1.00%) |
Jun 23, 2005 | 33.11 | 34.54 | 33.06 | 34.47 | 14,350,791 | +1.43(+4.31%) |
Jun 22, 2005 | 32.81 | 33.11 | 32.38 | 33.04 | 7,220,801 | +0.49(+1.49%) |
Jun 21, 2005 | 33.04 | 33.23 | 32.54 | 32.56 | 4,949,759 | -0.55(-1.67%) |
Jun 20, 2005 | 32.96 | 33.22 | 32.65 | 33.11 | 7,204,740 | +0.31(+0.93%) |
Jun 17, 2005 | 33.24 | 33.24 | 32.55 | 32.80 | 8,169,745 | +0.04(+0.12%) |
Jun 16, 2005 | 32.51 | 32.78 | 32.38 | 32.76 | 4,474,837 | +0.36(+1.11%) |
Jun 15, 2005 | 32.37 | 32.54 | 32.08 | 32.40 | 4,700,890 | +0.21(+0.64%) |
Jun 14, 2005 | 31.98 | 32.21 | 31.82 | 32.20 | 3,688,603 | +0.15(+0.48%) |
Jun 13, 2005 | 31.65 | 32.13 | 31.57 | 32.04 | 3,573,175 | +0.35(+1.11%) |
Jun 10, 2005 | 32.06 | 32.24 | 31.43 | 31.69 | 4,838,534 | -0.40(-1.25%) |
Jun 09, 2005 | 31.82 | 32.23 | 31.66 | 32.09 | 3,808,985 | +0.41(+1.30%) |
Jun 08, 2005 | 31.23 | 32.11 | 31.16 | 31.68 | 5,027,212 | +0.45(+1.45%) |
Jun 07, 2005 | 31.85 | 32.00 | 31.23 | 31.23 | 3,616,404 | -0.57(-1.78%) |
Jun 06, 2005 | 31.47 | 31.84 | 31.37 | 31.79 | 3,346,221 | +0.49(+1.58%) |
Jun 03, 2005 | 31.30 | 31.59 | 31.02 | 31.30 | 3,448,290 | +0.07(+0.23%) |
Jun 02, 2005 | 31.29 | 31.55 | 30.99 | 31.23 | 3,250,006 | -0.05(-0.17%) |
Jun 01, 2005 | 30.45 | 31.37 | 30.45 | 31.28 | 3,268,168 | +0.70(+2.29%) |
May 31, 2005 | 30.84 | 30.89 | 30.43 | 30.58 | 3,560,116 | -0.43(-1.40%) |
May 27, 2005 | 30.13 | 31.05 | 30.13 | 31.01 | 2,740,260 | +0.88(+2.92%) |
May 26, 2005 | 30.12 | 30.25 | 29.97 | 30.13 | 3,819,642 | -0.09(-0.29%) |
May 25, 2005 | 29.79 | 30.47 | 29.49 | 30.22 | 3,813,938 | +0.43(+1.45%) |
May 24, 2005 | 29.50 | 29.85 | 29.32 | 29.79 | 3,214,431 | +0.34(+1.15%) |
May 23, 2005 | 28.81 | 29.71 | 28.65 | 29.45 | 5,353,984 | +0.58(+2.01%) |
May 20, 2005 | 29.55 | 29.55 | 28.83 | 28.87 | 4,442,715 | -0.67(-2.28%) |
May 19, 2005 | 28.73 | 29.62 | 28.71 | 29.54 | 3,205,876 | +0.67(+2.33%) |
May 18, 2005 | 29.17 | 29.71 | 28.53 | 28.87 | 4,420,950 | -0.13(-0.44%) |
May 17, 2005 | 27.91 | 29.10 | 27.91 | 28.99 | 4,683,329 | +0.69(+2.42%) |
May 16, 2005 | 27.83 | 28.44 | 27.05 | 28.31 | 5,945,235 | +0.43(+1.55%) |
May 13, 2005 | 28.67 | 28.85 | 27.65 | 27.87 | 7,116,180 | -0.64(-2.24%) |
May 12, 2005 | 30.00 | 30.00 | 28.44 | 28.51 | 6,909,940 | -1.49(-4.95%) |
May 11, 2005 | 29.52 | 30.08 | 29.25 | 30.00 | 5,061,135 | +0.49(+1.65%) |
May 10, 2005 | 29.98 | 30.13 | 29.41 | 29.51 | 4,677,625 | -0.65(-2.16%) |
May 09, 2005 | 29.79 | 30.22 | 29.75 | 30.17 | 3,857,318 | +0.50(+1.68%) |
May 06, 2005 | 30.38 | 30.58 | 29.60 | 29.67 | 3,523,791 | -0.53(-1.74%) |
May 05, 2005 | 30.15 | 30.62 | 29.71 | 30.19 | 4,332,090 | +0.34(+1.14%) |
May 04, 2005 | 28.98 | 30.00 | 28.81 | 29.85 | 6,653,416 | -0.11(-0.36%) |
May 03, 2005 | 30.15 | 30.45 | 29.51 | 29.96 | 6,231,479 | -0.99(-3.21%) |
May 02, 2005 | 30.09 | 30.98 | 29.73 | 30.95 | 3,906,251 | +0.86(+2.86%) |
Apr 29, 2005 | 30.37 | 30.62 | 29.73 | 30.09 | 5,856,075 | +0.11(+0.38%) |
Apr 28, 2005 | 30.21 | 30.25 | 29.65 | 29.98 | 5,622,066 | -0.49(-1.62%) |
Apr 27, 2005 | 30.88 | 31.15 | 30.18 | 30.47 | 4,849,491 | -0.69(-2.20%) |
Apr 26, 2005 | 31.41 | 31.60 | 31.10 | 31.16 | 4,784,647 | -0.25(-0.81%) |
Apr 25, 2005 | 30.89 | 31.45 | 30.89 | 31.41 | 4,368,265 | +0.71(+2.32%) |
Apr 22, 2005 | 30.36 | 30.99 | 30.15 | 30.70 | 4,254,638 | +0.23(+0.77%) |
Apr 21, 2005 | 29.45 | 30.57 | 29.39 | 30.47 | 4,870,506 | +1.05(+3.56%) |
Apr 20, 2005 | 30.01 | 30.37 | 29.37 | 29.42 | 7,256,675 | -0.85(-2.80%) |
Apr 19, 2005 | 29.97 | 30.58 | 29.89 | 30.27 | 5,640,979 | +0.62(+2.09%) |
Apr 18, 2005 | 28.65 | 29.75 | 28.63 | 29.65 | 5,657,039 | +0.39(+1.34%) |
Apr 15, 2005 | 30.25 | 30.30 | 28.91 | 29.25 | 8,278,119 | -1.08(-3.56%) |
Apr 14, 2005 | 30.65 | 31.26 | 30.28 | 30.33 | 6,395,541 | +0.05(+0.15%) |
Apr 13, 2005 | 30.81 | 31.07 | 30.25 | 30.29 | 5,624,317 | -0.52(-1.69%) |
Apr 12, 2005 | 31.33 | 31.41 | 30.69 | 30.81 | 5,174,762 | -0.65(-2.05%) |
Apr 11, 2005 | 31.25 | 31.57 | 30.96 | 31.45 | 5,507,538 | +0.21(+0.66%) |
Apr 08, 2005 | 32.01 | 32.21 | 31.24 | 31.25 | 5,839,413 | -1.23(-3.78%) |
Apr 07, 2005 | 32.98 | 33.18 | 32.02 | 32.47 | 5,616,512 | -0.17(-0.51%) |
Apr 06, 2005 | 32.45 | 32.97 | 32.08 | 32.64 | 5,256,718 | +0.35(+1.07%) |
Apr 05, 2005 | 32.41 | 33.15 | 32.14 | 32.29 | 5,652,086 | -0.71(-2.14%) |
Apr 04, 2005 | 33.31 | 33.75 | 32.60 | 33.00 | 7,752,162 | -0.01(-0.04%) |