Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.96 | 34.10 | 32.93 | 33.17 | 19,817,036 | -1.17(-3.42%) |
Jun 29, 2005 | 31.54 | 34.55 | 31.54 | 34.34 | 53,308,396 | +3.92(+12.90%) |
Jun 28, 2005 | 28.88 | 30.52 | 28.85 | 30.42 | 11,823,048 | +1.74(+6.07%) |
Jun 27, 2005 | 28.51 | 28.92 | 28.29 | 28.68 | 4,216,599 | +0.18(+0.61%) |
Jun 24, 2005 | 28.71 | 29.00 | 28.23 | 28.50 | 6,356,525 | -0.06(-0.20%) |
Jun 23, 2005 | 29.65 | 29.84 | 28.40 | 28.56 | 8,970,407 | -1.09(-3.68%) |
Jun 22, 2005 | 28.48 | 29.82 | 28.30 | 29.65 | 11,607,452 | +1.17(+4.11%) |
Jun 21, 2005 | 28.20 | 28.54 | 28.12 | 28.48 | 4,190,763 | +0.40(+1.43%) |
Jun 20, 2005 | 28.63 | 28.64 | 27.89 | 28.08 | 4,837,552 | -0.55(-1.93%) |
Jun 17, 2005 | 28.84 | 28.88 | 28.35 | 28.63 | 4,036,638 | -0.09(-0.32%) |
Jun 16, 2005 | 29.08 | 29.35 | 28.41 | 28.72 | 8,052,787 | -0.26(-0.88%) |
Jun 15, 2005 | 28.34 | 29.30 | 28.34 | 28.98 | 9,233,221 | +0.70(+2.47%) |
Jun 14, 2005 | 27.95 | 28.52 | 27.61 | 28.28 | 8,508,924 | -0.05(-0.18%) |
Jun 13, 2005 | 27.76 | 28.85 | 27.31 | 28.33 | 10,419,891 | +0.57(+2.07%) |
Jun 10, 2005 | 27.97 | 27.99 | 27.22 | 27.76 | 5,072,748 | -0.19(-0.68%) |
Jun 09, 2005 | 27.28 | 28.03 | 27.05 | 27.95 | 6,610,430 | +0.62(+2.26%) |
Jun 08, 2005 | 27.50 | 27.97 | 27.18 | 27.33 | 10,056,406 | -0.15(-0.56%) |
Jun 07, 2005 | 28.40 | 28.95 | 27.45 | 27.48 | 13,564,745 | -0.78(-2.76%) |
Jun 06, 2005 | 27.28 | 28.29 | 26.53 | 28.26 | 15,885,523 | +0.63(+2.28%) |
Jun 03, 2005 | 26.43 | 27.78 | 26.39 | 27.63 | 17,215,626 | +1.59(+6.12%) |
Jun 02, 2005 | 24.19 | 26.15 | 24.19 | 26.04 | 15,294,860 | +2.02(+8.41%) |
Jun 01, 2005 | 23.82 | 24.46 | 23.68 | 24.02 | 8,117,822 | -0.25(-1.01%) |
May 31, 2005 | 23.89 | 24.28 | 23.58 | 24.27 | 8,369,054 | +0.38(+1.59%) |
May 27, 2005 | 23.80 | 23.96 | 23.71 | 23.89 | 2,710,098 | +0.05(+0.23%) |
May 26, 2005 | 23.75 | 23.87 | 23.66 | 23.83 | 3,782,734 | +0.19(+0.81%) |
May 25, 2005 | 24.07 | 24.12 | 23.49 | 23.64 | 4,443,777 | -0.31(-1.29%) |
May 24, 2005 | 23.72 | 24.03 | 23.52 | 23.95 | 5,223,309 | +0.17(+0.73%) |
May 23, 2005 | 23.52 | 24.02 | 23.49 | 23.77 | 9,214,512 | +0.31(+1.33%) |
May 20, 2005 | 23.00 | 23.49 | 22.79 | 23.46 | 5,462,068 | +0.46(+2.01%) |
May 19, 2005 | 22.94 | 23.00 | 22.63 | 23.00 | 5,091,456 | +0.06(+0.25%) |
May 18, 2005 | 22.80 | 22.94 | 22.49 | 22.94 | 7,294,636 | +0.37(+1.64%) |
May 17, 2005 | 22.20 | 22.90 | 22.14 | 22.57 | 8,282,637 | +0.35(+1.56%) |
May 16, 2005 | 21.83 | 22.23 | 21.70 | 22.23 | 7,405,998 | +0.77(+3.59%) |
May 13, 2005 | 21.47 | 21.68 | 21.19 | 21.46 | 4,897,242 | +0.19(+0.87%) |
May 12, 2005 | 21.86 | 21.89 | 21.27 | 21.27 | 4,930,205 | -0.65(-2.94%) |
May 11, 2005 | 21.67 | 22.00 | 21.52 | 21.92 | 4,597,010 | -0.12(-0.52%) |
May 10, 2005 | 22.30 | 22.30 | 21.97 | 22.03 | 2,926,585 | -0.34(-1.52%) |
May 09, 2005 | 22.36 | 22.39 | 22.08 | 22.37 | 2,998,747 | +0.10(+0.46%) |
May 06, 2005 | 22.34 | 22.45 | 22.18 | 22.27 | 3,506,557 | +0.05(+0.23%) |
May 05, 2005 | 22.26 | 22.67 | 21.95 | 22.22 | 5,800,608 | +0.01(+0.04%) |
May 04, 2005 | 21.60 | 22.47 | 21.56 | 22.21 | 8,759,265 | +0.68(+3.17%) |
May 03, 2005 | 21.66 | 22.00 | 21.44 | 21.52 | 5,971,659 | -0.13(-0.62%) |
May 02, 2005 | 22.00 | 22.22 | 21.43 | 21.66 | 7,197,529 | -0.29(-1.31%) |
Apr 29, 2005 | 22.10 | 22.11 | 21.39 | 21.95 | 6,644,284 | +0.08(+0.36%) |
Apr 28, 2005 | 22.24 | 22.39 | 21.75 | 21.87 | 5,944,042 | -0.37(-1.66%) |
Apr 27, 2005 | 21.33 | 22.43 | 21.27 | 22.24 | 13,498,819 | +0.98(+4.59%) |
Apr 26, 2005 | 20.78 | 21.63 | 20.77 | 21.26 | 14,318,441 | +1.28(+6.40%) |
Apr 25, 2005 | 19.22 | 20.11 | 19.17 | 19.98 | 7,455,888 | +0.79(+4.10%) |
Apr 22, 2005 | 19.08 | 19.52 | 18.89 | 19.19 | 5,502,158 | +0.12(+0.61%) |
Apr 21, 2005 | 19.22 | 19.49 | 18.39 | 19.08 | 13,505,946 | -0.14(-0.74%) |
Apr 20, 2005 | 19.61 | 19.74 | 18.97 | 19.22 | 5,201,927 | -0.41(-2.07%) |
Apr 19, 2005 | 19.64 | 19.64 | 19.42 | 19.63 | 5,336,452 | +0.24(+1.25%) |
Apr 18, 2005 | 19.30 | 19.75 | 18.89 | 19.39 | 8,051,005 | +0.19(+0.96%) |
Apr 15, 2005 | 19.84 | 20.10 | 19.08 | 19.20 | 11,921,937 | -0.89(-4.44%) |
Apr 14, 2005 | 20.87 | 20.95 | 20.01 | 20.09 | 8,947,244 | -0.76(-3.64%) |
Apr 13, 2005 | 20.82 | 21.00 | 20.79 | 20.85 | 3,607,228 | +0.03(+0.13%) |
Apr 12, 2005 | 20.69 | 20.87 | 20.59 | 20.82 | 5,320,416 | +0.03(+0.16%) |
Apr 11, 2005 | 20.94 | 20.96 | 20.77 | 20.79 | 2,637,045 | -0.13(-0.62%) |
Apr 08, 2005 | 21.09 | 21.24 | 20.76 | 20.92 | 2,821,459 | -0.17(-0.81%) |
Apr 07, 2005 | 21.18 | 21.30 | 20.97 | 21.09 | 3,611,682 | -0.20(-0.95%) |
Apr 06, 2005 | 21.17 | 21.52 | 21.17 | 21.29 | 3,759,570 | +0.10(+0.47%) |
Apr 05, 2005 | 21.14 | 21.30 | 20.91 | 21.19 | 4,346,669 | -0.01(-0.03%) |
Apr 04, 2005 | 20.60 | 21.33 | 20.34 | 21.20 | 8,056,350 | +0.60(+2.92%) |