Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.01 | 34.07 | 33.74 | 33.74 | 1,708,299 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 33.90 | 33.54 | 33.73 | 2,050,293 | +0.42(+1.26%) |
Jun 28, 2005 | 32.97 | 33.36 | 32.96 | 33.31 | 1,026,494 | +0.33(+0.99%) |
Jun 27, 2005 | 33.05 | 33.14 | 32.85 | 32.99 | 1,331,914 | -0.09(-0.28%) |
Jun 24, 2005 | 33.17 | 33.27 | 32.98 | 33.08 | 1,714,716 | -0.23(-0.68%) |
Jun 23, 2005 | 33.34 | 33.79 | 33.24 | 33.31 | 2,817,052 | -0.53(-1.57%) |
Jun 22, 2005 | 33.91 | 34.09 | 33.70 | 33.84 | 3,847,396 | +0.89(+2.70%) |
Jun 21, 2005 | 32.63 | 33.01 | 32.61 | 32.95 | 1,708,813 | +0.19(+0.59%) |
Jun 20, 2005 | 32.64 | 32.87 | 32.60 | 32.75 | 1,881,670 | -0.46(-1.38%) |
Jun 17, 2005 | 33.06 | 33.23 | 32.93 | 33.21 | 1,936,081 | +0.80(+2.48%) |
Jun 16, 2005 | 32.31 | 32.47 | 32.18 | 32.41 | 1,341,025 | +0.34(+1.07%) |
Jun 15, 2005 | 32.22 | 32.34 | 31.72 | 32.07 | 1,653,503 | +0.02(+0.07%) |
Jun 14, 2005 | 32.15 | 32.21 | 31.95 | 32.04 | 1,050,491 | -0.24(-0.75%) |
Jun 13, 2005 | 32.24 | 32.36 | 32.14 | 32.28 | 1,928,638 | -0.30(-0.93%) |
Jun 10, 2005 | 32.78 | 32.78 | 32.49 | 32.59 | 1,429,186 | -0.59(-1.78%) |
Jun 09, 2005 | 32.95 | 33.20 | 32.81 | 33.18 | 2,154,752 | +0.12(+0.35%) |
Jun 08, 2005 | 33.19 | 33.22 | 32.96 | 33.06 | 3,337,421 | -0.05(-0.14%) |
Jun 07, 2005 | 32.73 | 33.33 | 32.73 | 33.11 | 3,713,678 | +0.50(+1.53%) |
Jun 06, 2005 | 32.61 | 32.68 | 32.51 | 32.61 | 1,114,527 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.69 | 32.46 | 32.52 | 3,222,568 | -0.11(-0.33%) |
Jun 02, 2005 | 32.25 | 32.68 | 32.18 | 32.63 | 3,044,192 | +0.21(+0.65%) |
Jun 01, 2005 | 31.94 | 32.54 | 31.91 | 32.42 | 1,596,269 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,396 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,535 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,692 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,745 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.78 | 32.35 | 32.73 | 2,554,493 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,736 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,754 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,370 | -0.14(-0.43%) |
May 18, 2005 | 32.04 | 32.71 | 32.03 | 32.66 | 3,375,406 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,924 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,541 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.58 | 2,137,941 | +0.20(+0.65%) |
May 12, 2005 | 31.26 | 31.62 | 31.25 | 31.37 | 2,077,498 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,136,984 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,175 | -0.41(-1.27%) |
May 09, 2005 | 31.72 | 31.87 | 31.63 | 31.85 | 1,956,357 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.72 | 31.96 | 1,782,088 | +0.31(+0.98%) |
May 05, 2005 | 31.79 | 31.86 | 31.47 | 31.65 | 1,469,225 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,747,953 | +0.62(+1.99%) |
May 03, 2005 | 30.84 | 30.90 | 30.66 | 30.87 | 1,345,902 | +0.09(+0.30%) |
May 02, 2005 | 30.70 | 30.84 | 30.56 | 30.77 | 1,043,690 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.88 | 30.37 | 30.73 | 2,748,653 | +0.25(+0.82%) |
Apr 28, 2005 | 30.66 | 30.84 | 30.47 | 30.48 | 1,322,546 | -0.44(-1.41%) |
Apr 27, 2005 | 30.66 | 31.05 | 30.61 | 30.91 | 1,368,487 | +0.19(+0.63%) |
Apr 26, 2005 | 30.84 | 31.01 | 30.66 | 30.72 | 1,570,475 | -0.21(-0.68%) |
Apr 25, 2005 | 30.94 | 31.01 | 30.78 | 30.93 | 1,319,723 | +0.07(+0.23%) |
Apr 22, 2005 | 31.04 | 31.09 | 30.70 | 30.86 | 1,630,148 | +0.07(+0.23%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.34 | 30.79 | 4,253,425 | +1.57(+5.39%) |
Apr 20, 2005 | 29.55 | 29.71 | 29.07 | 29.21 | 2,190,427 | -0.04(-0.13%) |
Apr 19, 2005 | 29.26 | 29.32 | 29.02 | 29.25 | 2,349,040 | +0.30(+1.05%) |
Apr 18, 2005 | 28.69 | 29.15 | 28.52 | 28.95 | 2,904,443 | +0.15(+0.51%) |
Apr 15, 2005 | 29.36 | 29.38 | 28.77 | 28.80 | 4,801,641 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.97 | 29.51 | 29.56 | 3,432,127 | -0.40(-1.33%) |
Apr 13, 2005 | 30.39 | 30.39 | 29.92 | 29.96 | 2,267,167 | -0.55(-1.81%) |
Apr 12, 2005 | 30.26 | 30.54 | 30.02 | 30.52 | 1,854,721 | +0.06(+0.20%) |
Apr 11, 2005 | 30.58 | 30.61 | 30.38 | 30.45 | 1,853,181 | +0.23(+0.77%) |
Apr 08, 2005 | 30.17 | 30.36 | 30.04 | 30.22 | 1,298,292 | -0.09(-0.28%) |
Apr 07, 2005 | 30.42 | 30.44 | 30.17 | 30.31 | 3,303,542 | +0.09(+0.31%) |
Apr 06, 2005 | 30.32 | 30.35 | 30.16 | 30.21 | 2,894,433 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.72 | 30.52 | 30.55 | 1,897,968 | -0.23(-0.76%) |
Apr 04, 2005 | 30.58 | 30.89 | 30.43 | 30.79 | 1,550,713 | -0.16(-0.50%) |