Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.74 | 33.97 | 33.17 | 33.18 | 35,620,784 | -0.56(-1.66%) |
Jun 29, 2005 | 33.95 | 34.12 | 33.45 | 33.74 | 31,469,476 | -0.38(-1.10%) |
Jun 28, 2005 | 34.26 | 34.52 | 33.97 | 34.11 | 26,663,580 | -0.12(-0.35%) |
Jun 27, 2005 | 33.67 | 34.29 | 33.67 | 34.23 | 26,810,988 | +0.66(+1.98%) |
Jun 24, 2005 | 34.13 | 34.23 | 33.57 | 33.57 | 37,291,288 | -0.50(-1.47%) |
Jun 23, 2005 | 34.44 | 34.80 | 34.07 | 34.07 | 28,132,804 | -0.38(-1.09%) |
Jun 22, 2005 | 34.55 | 34.90 | 34.12 | 34.45 | 31,258,844 | +0.09(+0.27%) |
Jun 21, 2005 | 34.87 | 35.10 | 34.35 | 34.36 | 28,746,164 | -0.77(-2.20%) |
Jun 20, 2005 | 35.27 | 35.29 | 34.82 | 35.13 | 23,460,286 | -0.02(-0.07%) |
Jun 17, 2005 | 35.09 | 35.23 | 34.71 | 35.15 | 43,086,596 | +0.44(+1.28%) |
Jun 16, 2005 | 34.21 | 34.75 | 34.13 | 34.71 | 23,293,824 | +0.50(+1.47%) |
Jun 15, 2005 | 34.03 | 34.23 | 33.86 | 34.21 | 23,222,112 | +0.40(+1.20%) |
Jun 14, 2005 | 33.63 | 33.99 | 33.59 | 33.80 | 18,251,488 | +0.06(+0.17%) |
Jun 13, 2005 | 33.63 | 33.99 | 33.36 | 33.74 | 21,445,256 | +0.04(+0.12%) |
Jun 10, 2005 | 33.60 | 33.80 | 33.24 | 33.70 | 23,087,350 | -0.03(-0.10%) |
Jun 09, 2005 | 32.91 | 33.84 | 32.73 | 33.74 | 30,124,448 | +0.99(+3.01%) |
Jun 08, 2005 | 33.11 | 33.48 | 32.73 | 32.75 | 36,138,356 | -0.42(-1.25%) |
Jun 07, 2005 | 33.26 | 33.57 | 33.15 | 33.17 | 24,851,042 | -0.09(-0.26%) |
Jun 06, 2005 | 33.08 | 33.31 | 32.92 | 33.25 | 20,990,216 | +0.26(+0.79%) |
Jun 03, 2005 | 33.02 | 33.36 | 32.91 | 32.99 | 41,084,904 | -0.10(-0.30%) |
Jun 02, 2005 | 32.88 | 33.24 | 32.77 | 33.09 | 21,725,348 | +0.10(+0.30%) |
Jun 01, 2005 | 32.59 | 33.14 | 32.52 | 32.99 | 25,304,522 | +0.55(+1.69%) |
May 31, 2005 | 32.91 | 32.96 | 32.39 | 32.44 | 37,018,296 | -0.35(-1.06%) |
May 27, 2005 | 32.56 | 32.85 | 32.50 | 32.79 | 17,850,838 | +0.33(+1.03%) |
May 26, 2005 | 32.36 | 32.57 | 32.16 | 32.46 | 21,219,902 | +0.31(+0.97%) |
May 25, 2005 | 31.79 | 32.32 | 31.64 | 32.14 | 30,724,990 | +0.37(+1.16%) |
May 24, 2005 | 31.67 | 31.87 | 31.53 | 31.78 | 22,358,802 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.90 | 31.26 | 31.61 | 31,078,352 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.15 | 31.18 | 30,313,082 | -0.47(-1.50%) |
May 19, 2005 | 31.05 | 31.68 | 30.90 | 31.65 | 35,738,052 | +0.68(+2.20%) |
May 18, 2005 | 31.37 | 31.49 | 30.84 | 30.97 | 54,861,168 | -0.12(-0.39%) |
May 17, 2005 | 30.89 | 31.17 | 30.64 | 31.09 | 48,248,448 | +0.29(+0.96%) |
May 16, 2005 | 30.89 | 30.97 | 30.47 | 30.80 | 59,614,576 | -0.20(-0.65%) |
May 13, 2005 | 31.75 | 31.75 | 30.93 | 31.00 | 42,065,828 | -0.65(-2.04%) |
May 12, 2005 | 33.05 | 33.05 | 31.46 | 31.65 | 41,241,492 | -1.43(-4.31%) |
May 11, 2005 | 32.87 | 33.14 | 32.65 | 33.07 | 25,109,654 | +0.03(+0.10%) |
May 10, 2005 | 33.21 | 33.41 | 32.91 | 33.04 | 24,530,418 | -0.45(-1.34%) |
May 09, 2005 | 33.34 | 33.51 | 33.25 | 33.49 | 23,347,176 | +0.24(+0.71%) |
May 06, 2005 | 33.51 | 33.86 | 33.20 | 33.25 | 23,461,844 | -0.12(-0.35%) |
May 05, 2005 | 33.11 | 33.47 | 32.97 | 33.37 | 32,582,392 | +0.33(+1.00%) |
May 04, 2005 | 32.82 | 33.08 | 32.37 | 33.04 | 33,811,192 | +0.42(+1.29%) |
May 03, 2005 | 33.10 | 33.20 | 32.42 | 32.62 | 31,564,744 | -0.72(-2.15%) |
May 02, 2005 | 32.91 | 33.34 | 32.60 | 33.33 | 28,578,490 | +0.41(+1.24%) |
Apr 29, 2005 | 32.62 | 33.05 | 32.39 | 32.92 | 45,861,180 | +0.59(+1.84%) |
Apr 28, 2005 | 33.11 | 33.34 | 32.33 | 32.33 | 55,183,868 | -1.37(-4.08%) |
Apr 27, 2005 | 34.21 | 34.32 | 33.54 | 33.70 | 35,328,740 | -0.51(-1.50%) |
Apr 26, 2005 | 34.62 | 34.73 | 34.22 | 34.22 | 22,463,944 | -0.40(-1.15%) |
Apr 25, 2005 | 34.62 | 34.91 | 34.41 | 34.62 | 25,908,876 | +0.31(+0.91%) |
Apr 22, 2005 | 34.22 | 34.61 | 33.74 | 34.30 | 29,615,712 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.13 | 34.22 | 29,028,160 | +1.24(+3.75%) |
Apr 20, 2005 | 33.51 | 34.01 | 32.91 | 32.99 | 35,779,624 | -0.86(-2.54%) |
Apr 19, 2005 | 33.11 | 34.20 | 33.11 | 33.85 | 41,024,276 | +0.80(+2.41%) |
Apr 18, 2005 | 32.13 | 33.11 | 31.98 | 33.05 | 39,998,488 | +0.61(+1.89%) |
Apr 15, 2005 | 33.74 | 34.29 | 32.39 | 32.44 | 48,434,312 | -1.48(-4.36%) |
Apr 14, 2005 | 34.22 | 34.46 | 33.83 | 33.92 | 32,053,042 | -0.23(-0.68%) |
Apr 13, 2005 | 34.73 | 35.07 | 34.03 | 34.15 | 41,205,808 | -0.74(-2.12%) |
Apr 12, 2005 | 34.60 | 34.97 | 34.52 | 34.89 | 38,997,124 | +0.08(+0.23%) |
Apr 11, 2005 | 34.63 | 34.89 | 34.27 | 34.81 | 27,522,562 | +0.16(+0.47%) |
Apr 08, 2005 | 35.07 | 35.14 | 34.64 | 34.64 | 21,807,972 | -0.48(-1.38%) |
Apr 07, 2005 | 35.42 | 35.43 | 34.74 | 35.13 | 28,869,148 | -0.03(-0.08%) |
Apr 06, 2005 | 34.78 | 35.24 | 34.62 | 35.16 | 29,352,596 | +0.48(+1.40%) |
Apr 05, 2005 | 34.93 | 35.24 | 34.55 | 34.67 | 27,411,184 | -0.34(-0.97%) |
Apr 04, 2005 | 35.19 | 35.64 | 34.71 | 35.01 | 40,314,956 | +0.06(+0.17%) |