Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.07 | 29.17 | 28.47 | 28.56 | 5,005,524 | -0.51(-1.76%) |
Jun 29, 2005 | 28.24 | 29.17 | 28.23 | 29.08 | 5,517,390 | +0.81(+2.87%) |
Jun 28, 2005 | 28.42 | 28.46 | 28.08 | 28.26 | 5,062,094 | -0.34(-1.18%) |
Jun 27, 2005 | 29.05 | 29.06 | 28.59 | 28.60 | 4,610,897 | -0.46(-1.59%) |
Jun 24, 2005 | 29.02 | 29.49 | 28.65 | 29.06 | 6,694,027 | +0.15(+0.51%) |
Jun 23, 2005 | 28.90 | 29.52 | 28.86 | 28.91 | 5,594,047 | +0.01(+0.05%) |
Jun 22, 2005 | 28.93 | 28.97 | 28.65 | 28.90 | 3,341,206 | -0.02(-0.08%) |
Jun 21, 2005 | 28.65 | 29.13 | 28.37 | 28.92 | 5,620,283 | +0.13(+0.46%) |
Jun 20, 2005 | 29.22 | 29.43 | 28.74 | 28.79 | 5,305,319 | -0.48(-1.63%) |
Jun 17, 2005 | 29.27 | 29.51 | 29.08 | 29.27 | 8,151,330 | +0.20(+0.68%) |
Jun 16, 2005 | 28.49 | 29.16 | 28.49 | 29.07 | 8,414,642 | +0.97(+3.46%) |
Jun 15, 2005 | 27.99 | 28.29 | 27.88 | 28.09 | 5,196,551 | +0.23(+0.81%) |
Jun 14, 2005 | 28.20 | 28.20 | 27.58 | 27.87 | 5,960,798 | -0.33(-1.17%) |
Jun 13, 2005 | 28.03 | 28.40 | 27.82 | 28.20 | 10,382,991 | +0.34(+1.21%) |
Jun 10, 2005 | 27.03 | 27.99 | 26.84 | 27.86 | 8,477,498 | +0.88(+3.25%) |
Jun 09, 2005 | 26.89 | 27.33 | 26.62 | 26.98 | 6,078,995 | +0.09(+0.33%) |
Jun 08, 2005 | 27.07 | 27.36 | 26.80 | 26.89 | 7,231,583 | -0.10(-0.35%) |
Jun 07, 2005 | 27.53 | 27.53 | 26.99 | 26.99 | 6,217,551 | -0.53(-1.94%) |
Jun 06, 2005 | 28.21 | 28.25 | 27.50 | 27.52 | 6,168,360 | -0.32(-1.16%) |
Jun 03, 2005 | 27.84 | 28.18 | 27.70 | 27.85 | 6,892,707 | +0.29(+1.06%) |
Jun 02, 2005 | 27.88 | 28.43 | 27.51 | 27.55 | 9,513,939 | -0.08(-0.29%) |
Jun 01, 2005 | 27.30 | 27.80 | 27.11 | 27.63 | 7,572,235 | +0.38(+1.40%) |
May 31, 2005 | 26.89 | 27.44 | 26.79 | 27.25 | 8,283,737 | -0.26(-0.93%) |
May 27, 2005 | 26.84 | 27.59 | 26.79 | 27.51 | 5,986,487 | +0.80(+2.99%) |
May 26, 2005 | 26.85 | 26.96 | 26.70 | 26.71 | 3,483,452 | -0.14(-0.52%) |
May 25, 2005 | 27.06 | 27.09 | 26.58 | 26.85 | 5,393,454 | -0.06(-0.22%) |
May 24, 2005 | 26.52 | 27.01 | 26.49 | 26.91 | 6,873,030 | +0.63(+2.39%) |
May 23, 2005 | 25.92 | 26.87 | 25.83 | 26.28 | 6,886,558 | +0.35(+1.35%) |
May 20, 2005 | 26.18 | 26.19 | 25.83 | 25.93 | 5,580,656 | -0.41(-1.56%) |
May 19, 2005 | 26.42 | 26.48 | 26.00 | 26.34 | 5,962,848 | -0.08(-0.30%) |
May 18, 2005 | 26.05 | 26.69 | 26.05 | 26.42 | 6,414,181 | +0.43(+1.66%) |
May 17, 2005 | 25.79 | 26.09 | 25.78 | 25.99 | 8,697,221 | +0.30(+1.17%) |
May 16, 2005 | 25.81 | 26.17 | 25.54 | 25.69 | 9,609,726 | -0.15(-0.59%) |
May 13, 2005 | 26.35 | 26.65 | 25.65 | 25.84 | 9,732,295 | -0.57(-2.16%) |
May 12, 2005 | 26.98 | 27.09 | 26.32 | 26.41 | 7,550,372 | -0.80(-2.93%) |
May 11, 2005 | 27.37 | 27.60 | 27.00 | 27.21 | 5,997,282 | -0.26(-0.93%) |
May 10, 2005 | 28.04 | 28.18 | 27.38 | 27.47 | 5,019,598 | -0.56(-1.98%) |
May 09, 2005 | 27.90 | 28.06 | 27.72 | 28.02 | 2,978,008 | +0.12(+0.45%) |
May 06, 2005 | 27.88 | 27.99 | 27.56 | 27.90 | 4,706,684 | -0.26(-0.91%) |
May 05, 2005 | 28.44 | 28.45 | 28.01 | 28.15 | 4,366,169 | -0.29(-1.00%) |
May 04, 2005 | 28.20 | 28.46 | 28.02 | 28.44 | 6,359,660 | +0.54(+1.94%) |
May 03, 2005 | 27.50 | 27.95 | 27.41 | 27.90 | 6,432,765 | +0.29(+1.06%) |
May 02, 2005 | 27.70 | 27.73 | 27.34 | 27.60 | 4,994,319 | -0.18(-0.66%) |
Apr 29, 2005 | 27.11 | 27.98 | 27.11 | 27.79 | 11,552,386 | +0.83(+3.09%) |
Apr 28, 2005 | 27.33 | 27.37 | 26.54 | 26.95 | 12,929,889 | -0.64(-2.31%) |
Apr 27, 2005 | 28.25 | 28.54 | 27.15 | 27.59 | 19,206,470 | -1.87(-6.34%) |
Apr 26, 2005 | 30.46 | 30.47 | 29.44 | 29.46 | 5,683,139 | -0.49(-1.64%) |
Apr 25, 2005 | 29.79 | 29.95 | 29.41 | 29.95 | 4,362,343 | +0.14(+0.47%) |
Apr 22, 2005 | 30.02 | 30.22 | 29.52 | 29.81 | 5,822,378 | -0.03(-0.10%) |
Apr 21, 2005 | 30.18 | 30.34 | 29.71 | 29.84 | 5,749,137 | -0.33(-1.09%) |
Apr 20, 2005 | 30.52 | 30.82 | 30.01 | 30.17 | 6,291,749 | -0.46(-1.51%) |
Apr 19, 2005 | 30.00 | 30.74 | 29.87 | 30.63 | 6,256,631 | +0.73(+2.45%) |
Apr 18, 2005 | 29.13 | 30.00 | 29.13 | 29.90 | 6,374,828 | +0.79(+2.72%) |
Apr 15, 2005 | 29.64 | 29.83 | 28.98 | 29.10 | 6,589,222 | -0.32(-1.09%) |
Apr 14, 2005 | 29.93 | 30.02 | 29.13 | 29.43 | 9,212,777 | -0.90(-2.97%) |
Apr 13, 2005 | 30.62 | 30.80 | 30.19 | 30.33 | 4,632,487 | -0.27(-0.89%) |
Apr 12, 2005 | 30.59 | 30.69 | 30.06 | 30.60 | 5,789,857 | -0.03(-0.10%) |
Apr 11, 2005 | 30.95 | 31.00 | 30.55 | 30.63 | 3,645,648 | -0.10(-0.31%) |
Apr 08, 2005 | 30.80 | 31.07 | 30.56 | 30.72 | 3,346,262 | -0.18(-0.57%) |
Apr 07, 2005 | 30.91 | 31.14 | 30.72 | 30.90 | 2,973,635 | +0.04(+0.14%) |
Apr 06, 2005 | 30.77 | 31.04 | 30.55 | 30.85 | 3,436,993 | +0.29(+0.93%) |
Apr 05, 2005 | 30.67 | 30.98 | 30.49 | 30.57 | 3,347,628 | -0.04(-0.12%) |
Apr 04, 2005 | 30.93 | 30.93 | 30.39 | 30.61 | 4,824,608 | -0.46(-1.48%) |