Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.44 | 34.50 | 34.17 | 34.17 | 1,687,126 | +0.01(+0.02%) |
Jun 29, 2005 | 34.28 | 34.32 | 33.96 | 34.16 | 2,024,881 | +0.43(+1.26%) |
Jun 28, 2005 | 33.38 | 33.78 | 33.38 | 33.73 | 1,013,771 | +0.33(+0.99%) |
Jun 27, 2005 | 33.46 | 33.56 | 33.26 | 33.40 | 1,315,406 | -0.09(-0.28%) |
Jun 24, 2005 | 33.59 | 33.68 | 33.39 | 33.49 | 1,693,463 | -0.23(-0.68%) |
Jun 23, 2005 | 33.75 | 34.21 | 33.66 | 33.72 | 2,782,136 | -0.54(-1.57%) |
Jun 22, 2005 | 34.34 | 34.52 | 34.13 | 34.26 | 3,799,710 | +0.90(+2.70%) |
Jun 21, 2005 | 33.04 | 33.42 | 33.02 | 33.36 | 1,687,633 | +0.20(+0.59%) |
Jun 20, 2005 | 33.05 | 33.28 | 33.01 | 33.16 | 1,858,348 | -0.47(-1.38%) |
Jun 17, 2005 | 33.47 | 33.64 | 33.34 | 33.63 | 1,912,085 | +0.81(+2.48%) |
Jun 16, 2005 | 32.71 | 32.88 | 32.59 | 32.82 | 1,324,404 | +0.35(+1.07%) |
Jun 15, 2005 | 32.63 | 32.74 | 32.12 | 32.47 | 1,633,009 | +0.02(+0.07%) |
Jun 14, 2005 | 32.56 | 32.61 | 32.35 | 32.45 | 1,037,471 | -0.24(-0.75%) |
Jun 13, 2005 | 32.64 | 32.77 | 32.54 | 32.69 | 1,904,734 | -0.31(-0.93%) |
Jun 10, 2005 | 33.19 | 33.19 | 32.90 | 33.00 | 1,411,473 | -0.60(-1.78%) |
Jun 09, 2005 | 33.36 | 33.62 | 33.22 | 33.60 | 2,128,045 | +0.12(+0.35%) |
Jun 08, 2005 | 33.60 | 33.64 | 33.38 | 33.48 | 3,296,056 | -0.05(-0.14%) |
Jun 07, 2005 | 33.14 | 33.75 | 33.14 | 33.53 | 3,667,650 | +0.51(+1.53%) |
Jun 06, 2005 | 33.02 | 33.09 | 32.92 | 33.02 | 1,100,713 | +0.09(+0.29%) |
Jun 03, 2005 | 32.94 | 33.10 | 32.86 | 32.93 | 3,182,626 | -0.11(-0.33%) |
Jun 02, 2005 | 32.65 | 33.09 | 32.59 | 33.04 | 3,006,461 | +0.21(+0.65%) |
Jun 01, 2005 | 32.34 | 32.95 | 32.31 | 32.82 | 1,576,485 | +0.28(+0.85%) |
May 31, 2005 | 32.94 | 33.00 | 32.52 | 32.55 | 2,528,662 | -0.67(-2.02%) |
May 27, 2005 | 33.03 | 33.31 | 32.99 | 33.22 | 1,215,283 | +0.19(+0.57%) |
May 26, 2005 | 32.91 | 33.14 | 32.91 | 33.03 | 1,854,419 | +0.09(+0.26%) |
May 25, 2005 | 33.11 | 33.16 | 32.89 | 32.94 | 1,485,107 | -0.20(-0.60%) |
May 24, 2005 | 32.82 | 33.19 | 32.76 | 33.14 | 2,522,832 | +0.19(+0.57%) |
May 23, 2005 | 32.78 | 33.03 | 32.77 | 32.95 | 1,608,549 | +0.05(+0.14%) |
May 20, 2005 | 32.82 | 32.96 | 32.66 | 32.90 | 1,494,992 | -0.02(-0.07%) |
May 19, 2005 | 32.73 | 32.98 | 32.71 | 32.93 | 4,727,047 | -0.14(-0.43%) |
May 18, 2005 | 32.44 | 33.12 | 32.43 | 33.07 | 3,333,570 | +0.45(+1.38%) |
May 17, 2005 | 32.22 | 32.67 | 32.22 | 32.62 | 1,696,632 | +0.10(+0.32%) |
May 16, 2005 | 32.17 | 32.59 | 32.15 | 32.52 | 1,301,211 | +0.54(+1.70%) |
May 13, 2005 | 31.80 | 32.22 | 31.69 | 31.97 | 2,111,443 | +0.21(+0.65%) |
May 12, 2005 | 31.65 | 32.02 | 31.64 | 31.77 | 2,051,749 | -0.28(-0.89%) |
May 11, 2005 | 31.92 | 32.15 | 31.73 | 32.05 | 1,122,892 | +0.21(+0.67%) |
May 10, 2005 | 31.67 | 32.13 | 31.66 | 31.84 | 1,929,955 | -0.41(-1.27%) |
May 09, 2005 | 32.11 | 32.27 | 32.03 | 32.25 | 1,932,109 | -0.12(-0.37%) |
May 06, 2005 | 32.39 | 32.45 | 32.11 | 32.37 | 1,760,000 | +0.32(+0.98%) |
May 05, 2005 | 32.18 | 32.26 | 31.86 | 32.05 | 1,451,015 | +0.17(+0.54%) |
May 04, 2005 | 31.51 | 31.92 | 31.44 | 31.88 | 1,726,288 | +0.62(+1.99%) |
May 03, 2005 | 31.22 | 31.29 | 31.05 | 31.25 | 1,329,220 | +0.09(+0.30%) |
May 02, 2005 | 31.09 | 31.22 | 30.95 | 31.16 | 1,030,754 | +0.05(+0.15%) |
Apr 29, 2005 | 31.26 | 31.27 | 30.75 | 31.11 | 2,714,585 | +0.25(+0.82%) |
Apr 28, 2005 | 31.04 | 31.23 | 30.85 | 30.86 | 1,306,154 | -0.44(-1.41%) |
Apr 27, 2005 | 31.04 | 31.44 | 30.99 | 31.30 | 1,351,526 | +0.20(+0.63%) |
Apr 26, 2005 | 31.23 | 31.40 | 31.05 | 31.10 | 1,551,010 | -0.21(-0.68%) |
Apr 25, 2005 | 31.32 | 31.40 | 31.17 | 31.32 | 1,303,366 | +0.07(+0.23%) |
Apr 22, 2005 | 31.43 | 31.48 | 31.09 | 31.25 | 1,609,943 | +0.07(+0.23%) |
Apr 21, 2005 | 31.13 | 31.37 | 30.72 | 31.17 | 4,200,707 | +1.59(+5.39%) |
Apr 20, 2005 | 29.92 | 30.08 | 29.43 | 29.58 | 2,163,278 | -0.04(-0.13%) |
Apr 19, 2005 | 29.63 | 29.69 | 29.38 | 29.62 | 2,319,926 | +0.31(+1.05%) |
Apr 18, 2005 | 29.05 | 29.52 | 28.88 | 29.31 | 2,868,444 | +0.15(+0.51%) |
Apr 15, 2005 | 29.73 | 29.75 | 29.13 | 29.16 | 4,742,128 | -0.77(-2.58%) |
Apr 14, 2005 | 30.30 | 30.35 | 29.88 | 29.94 | 3,389,588 | -0.40(-1.33%) |
Apr 13, 2005 | 30.77 | 30.77 | 30.29 | 30.34 | 2,239,067 | -0.56(-1.81%) |
Apr 12, 2005 | 30.64 | 30.92 | 30.40 | 30.90 | 1,831,733 | +0.06(+0.20%) |
Apr 11, 2005 | 30.96 | 30.99 | 30.76 | 30.84 | 1,830,213 | +0.24(+0.77%) |
Apr 08, 2005 | 30.55 | 30.74 | 30.42 | 30.60 | 1,282,201 | -0.09(-0.28%) |
Apr 07, 2005 | 30.80 | 30.82 | 30.55 | 30.69 | 3,262,597 | +0.09(+0.31%) |
Apr 06, 2005 | 30.70 | 30.73 | 30.54 | 30.59 | 2,858,559 | -0.35(-1.12%) |
Apr 05, 2005 | 31.05 | 31.10 | 30.91 | 30.94 | 1,874,444 | -0.24(-0.76%) |
Apr 04, 2005 | 30.96 | 31.28 | 30.81 | 31.17 | 1,531,493 | -0.16(-0.50%) |