Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.02 | 29.12 | 28.42 | 28.52 | 5,013,702 | -0.51(-1.76%) |
Jun 29, 2005 | 28.20 | 29.12 | 28.19 | 29.03 | 5,526,405 | +0.81(+2.87%) |
Jun 28, 2005 | 28.37 | 28.41 | 28.03 | 28.22 | 5,070,365 | -0.34(-1.18%) |
Jun 27, 2005 | 29.01 | 29.01 | 28.55 | 28.55 | 4,618,431 | -0.46(-1.59%) |
Jun 24, 2005 | 28.97 | 29.44 | 28.60 | 29.01 | 6,704,964 | +0.15(+0.51%) |
Jun 23, 2005 | 28.85 | 29.47 | 28.82 | 28.87 | 5,603,187 | +0.01(+0.05%) |
Jun 22, 2005 | 28.88 | 28.93 | 28.60 | 28.85 | 3,346,665 | -0.02(-0.08%) |
Jun 21, 2005 | 28.60 | 29.08 | 28.33 | 28.87 | 5,629,465 | +0.13(+0.46%) |
Jun 20, 2005 | 29.17 | 29.38 | 28.69 | 28.74 | 5,313,988 | -0.47(-1.63%) |
Jun 17, 2005 | 29.23 | 29.47 | 29.03 | 29.22 | 8,164,648 | +0.20(+0.68%) |
Jun 16, 2005 | 28.44 | 29.12 | 28.44 | 29.02 | 8,428,390 | +0.97(+3.46%) |
Jun 15, 2005 | 27.94 | 28.24 | 27.84 | 28.05 | 5,205,042 | +0.23(+0.81%) |
Jun 14, 2005 | 28.16 | 28.16 | 27.53 | 27.82 | 5,970,537 | -0.33(-1.17%) |
Jun 13, 2005 | 27.98 | 28.35 | 27.78 | 28.15 | 10,399,956 | +0.34(+1.21%) |
Jun 10, 2005 | 26.99 | 27.94 | 26.79 | 27.82 | 8,491,349 | +0.88(+3.25%) |
Jun 09, 2005 | 26.85 | 27.28 | 26.58 | 26.94 | 6,088,927 | +0.09(+0.33%) |
Jun 08, 2005 | 27.03 | 27.32 | 26.76 | 26.85 | 7,243,398 | -0.10(-0.35%) |
Jun 07, 2005 | 27.49 | 27.49 | 26.95 | 26.95 | 6,227,710 | -0.53(-1.94%) |
Jun 06, 2005 | 28.17 | 28.20 | 27.46 | 27.48 | 6,178,438 | -0.32(-1.16%) |
Jun 03, 2005 | 27.79 | 28.13 | 27.65 | 27.80 | 6,903,968 | +0.29(+1.06%) |
Jun 02, 2005 | 27.83 | 28.39 | 27.46 | 27.51 | 9,529,483 | -0.08(-0.29%) |
Jun 01, 2005 | 27.25 | 27.75 | 27.06 | 27.59 | 7,584,607 | +0.38(+1.40%) |
May 31, 2005 | 26.85 | 27.39 | 26.74 | 27.21 | 8,297,272 | -0.26(-0.93%) |
May 27, 2005 | 26.80 | 27.55 | 26.75 | 27.46 | 5,996,268 | +0.80(+2.99%) |
May 26, 2005 | 26.81 | 26.92 | 26.66 | 26.67 | 3,489,143 | -0.14(-0.52%) |
May 25, 2005 | 27.02 | 27.05 | 26.54 | 26.81 | 5,402,267 | -0.06(-0.22%) |
May 24, 2005 | 26.48 | 26.97 | 26.45 | 26.87 | 6,884,260 | +0.63(+2.39%) |
May 23, 2005 | 25.88 | 26.83 | 25.78 | 26.24 | 6,897,809 | +0.35(+1.35%) |
May 20, 2005 | 26.14 | 26.15 | 25.78 | 25.89 | 5,589,774 | -0.41(-1.56%) |
May 19, 2005 | 26.38 | 26.43 | 25.96 | 26.30 | 5,972,590 | -0.08(-0.30%) |
May 18, 2005 | 26.01 | 26.65 | 26.01 | 26.38 | 6,424,661 | +0.43(+1.66%) |
May 17, 2005 | 25.75 | 26.05 | 25.73 | 25.94 | 8,711,431 | +0.30(+1.17%) |
May 16, 2005 | 25.77 | 26.13 | 25.50 | 25.65 | 9,625,427 | -0.15(-0.59%) |
May 13, 2005 | 26.30 | 26.60 | 25.61 | 25.80 | 9,748,196 | -0.57(-2.16%) |
May 12, 2005 | 26.93 | 27.04 | 26.27 | 26.37 | 7,562,708 | -0.80(-2.93%) |
May 11, 2005 | 27.33 | 27.55 | 26.96 | 27.17 | 6,007,081 | -0.26(-0.93%) |
May 10, 2005 | 28.00 | 28.13 | 27.33 | 27.42 | 5,027,799 | -0.56(-1.98%) |
May 09, 2005 | 27.85 | 28.01 | 27.68 | 27.98 | 2,982,873 | +0.12(+0.45%) |
May 06, 2005 | 27.84 | 27.95 | 27.52 | 27.85 | 4,714,374 | -0.26(-0.91%) |
May 05, 2005 | 28.39 | 28.40 | 27.96 | 28.11 | 4,373,303 | -0.29(-1.00%) |
May 04, 2005 | 28.16 | 28.41 | 27.98 | 28.39 | 6,370,051 | +0.54(+1.94%) |
May 03, 2005 | 27.46 | 27.90 | 27.36 | 27.85 | 6,443,275 | +0.29(+1.06%) |
May 02, 2005 | 27.65 | 27.68 | 27.30 | 27.56 | 5,002,479 | -0.18(-0.66%) |
Apr 29, 2005 | 27.07 | 27.93 | 27.07 | 27.74 | 11,571,261 | +0.83(+3.10%) |
Apr 28, 2005 | 27.29 | 27.33 | 26.50 | 26.91 | 12,951,015 | -0.64(-2.31%) |
Apr 27, 2005 | 28.20 | 28.49 | 27.11 | 27.55 | 19,237,852 | -1.86(-6.34%) |
Apr 26, 2005 | 30.41 | 30.42 | 29.39 | 29.41 | 5,692,424 | -0.49(-1.64%) |
Apr 25, 2005 | 29.74 | 29.91 | 29.36 | 29.90 | 4,369,470 | +0.14(+0.47%) |
Apr 22, 2005 | 29.97 | 30.18 | 29.47 | 29.76 | 5,831,891 | -0.03(-0.10%) |
Apr 21, 2005 | 30.13 | 30.29 | 29.66 | 29.79 | 5,758,531 | -0.33(-1.09%) |
Apr 20, 2005 | 30.47 | 30.77 | 29.96 | 30.12 | 6,302,029 | -0.46(-1.51%) |
Apr 19, 2005 | 29.95 | 30.69 | 29.82 | 30.58 | 6,266,854 | +0.73(+2.45%) |
Apr 18, 2005 | 29.08 | 29.95 | 29.08 | 29.85 | 6,385,244 | +0.79(+2.72%) |
Apr 15, 2005 | 29.59 | 29.78 | 28.93 | 29.06 | 6,599,987 | -0.32(-1.09%) |
Apr 14, 2005 | 29.88 | 29.97 | 29.08 | 29.38 | 9,227,829 | -0.90(-2.97%) |
Apr 13, 2005 | 30.57 | 30.75 | 30.14 | 30.28 | 4,640,056 | -0.27(-0.89%) |
Apr 12, 2005 | 30.54 | 30.64 | 30.01 | 30.55 | 5,799,317 | -0.03(-0.10%) |
Apr 11, 2005 | 30.90 | 30.95 | 30.50 | 30.58 | 3,651,604 | -0.09(-0.31%) |
Apr 08, 2005 | 30.75 | 31.02 | 30.51 | 30.67 | 3,351,729 | -0.18(-0.57%) |
Apr 07, 2005 | 30.85 | 31.09 | 30.67 | 30.85 | 2,978,493 | +0.04(+0.14%) |
Apr 06, 2005 | 30.72 | 30.99 | 30.50 | 30.80 | 3,442,609 | +0.29(+0.93%) |
Apr 05, 2005 | 30.62 | 30.93 | 30.44 | 30.52 | 3,353,098 | -0.04(-0.12%) |
Apr 04, 2005 | 30.88 | 30.88 | 30.34 | 30.56 | 4,832,490 | -0.46(-1.48%) |