Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.77 | 35.77 | 35.09 | 35.19 | 14,375,507 | -0.25(-0.70%) |
Jun 29, 2005 | 35.48 | 35.81 | 35.41 | 35.44 | 14,370,987 | +0.08(+0.23%) |
Jun 28, 2005 | 34.82 | 35.51 | 34.80 | 35.36 | 12,866,073 | +0.66(+1.91%) |
Jun 27, 2005 | 34.58 | 34.82 | 34.58 | 34.69 | 10,931,615 | +0.11(+0.32%) |
Jun 24, 2005 | 34.91 | 34.93 | 34.49 | 34.58 | 21,521,346 | -0.37(-1.07%) |
Jun 23, 2005 | 35.62 | 35.69 | 34.90 | 34.96 | 15,314,862 | -0.66(-1.87%) |
Jun 22, 2005 | 35.55 | 35.72 | 35.26 | 35.62 | 14,521,930 | +0.19(+0.54%) |
Jun 21, 2005 | 35.77 | 35.84 | 35.42 | 35.43 | 11,643,596 | -0.24(-0.68%) |
Jun 20, 2005 | 35.45 | 35.74 | 35.45 | 35.67 | 10,449,884 | -0.05(-0.14%) |
Jun 17, 2005 | 35.50 | 36.32 | 35.50 | 35.72 | 23,277,604 | -0.31(-0.85%) |
Jun 16, 2005 | 36.28 | 36.47 | 35.94 | 36.03 | 13,824,879 | -0.36(-1.00%) |
Jun 15, 2005 | 36.51 | 36.72 | 36.06 | 36.39 | 21,618,186 | +0.12(+0.34%) |
Jun 14, 2005 | 35.35 | 36.29 | 35.34 | 36.27 | 22,126,628 | +1.02(+2.90%) |
Jun 13, 2005 | 35.04 | 35.56 | 35.04 | 35.25 | 16,811,010 | +0.22(+0.63%) |
Jun 10, 2005 | 34.90 | 35.07 | 34.78 | 35.03 | 11,902,063 | +0.12(+0.33%) |
Jun 09, 2005 | 34.72 | 35.12 | 34.64 | 34.91 | 12,991,951 | +0.18(+0.53%) |
Jun 08, 2005 | 34.96 | 34.96 | 34.53 | 34.73 | 11,404,306 | -0.14(-0.40%) |
Jun 07, 2005 | 35.01 | 35.11 | 34.85 | 34.87 | 11,398,416 | +0.02(+0.06%) |
Jun 06, 2005 | 34.57 | 35.15 | 34.47 | 34.85 | 12,169,981 | +0.28(+0.80%) |
Jun 03, 2005 | 35.12 | 35.16 | 34.53 | 34.57 | 14,414,270 | -0.64(-1.80%) |
Jun 02, 2005 | 34.93 | 35.36 | 34.92 | 35.20 | 13,000,306 | +0.22(+0.63%) |
Jun 01, 2005 | 34.50 | 35.17 | 34.49 | 34.99 | 14,979,554 | +0.50(+1.46%) |
May 31, 2005 | 34.64 | 34.66 | 34.41 | 34.48 | 15,622,776 | -0.03(-0.08%) |
May 27, 2005 | 34.49 | 34.55 | 34.43 | 34.51 | 7,695,920 | -0.03(-0.08%) |
May 26, 2005 | 34.64 | 34.68 | 34.47 | 34.54 | 9,981,576 | +0.01(+0.02%) |
May 25, 2005 | 34.69 | 34.93 | 34.42 | 34.53 | 12,989,348 | -0.26(-0.73%) |
May 24, 2005 | 34.85 | 34.93 | 34.72 | 34.79 | 10,815,051 | -0.15(-0.42%) |
May 23, 2005 | 34.55 | 35.07 | 34.51 | 34.93 | 15,968,905 | +0.49(+1.42%) |
May 20, 2005 | 34.61 | 34.63 | 34.34 | 34.44 | 13,883,366 | -0.24(-0.69%) |
May 19, 2005 | 34.92 | 35.02 | 34.53 | 34.69 | 14,270,860 | -0.05(-0.15%) |
May 18, 2005 | 34.38 | 34.80 | 34.29 | 34.74 | 25,292,054 | +0.42(+1.23%) |
May 17, 2005 | 34.39 | 34.59 | 34.26 | 34.31 | 22,681,364 | -0.16(-0.47%) |
May 16, 2005 | 34.41 | 34.67 | 34.10 | 34.47 | 15,759,063 | +0.07(+0.19%) |
May 13, 2005 | 34.61 | 34.72 | 34.26 | 34.41 | 17,183,026 | -0.38(-1.09%) |
May 12, 2005 | 34.17 | 34.95 | 34.02 | 34.79 | 44,548,156 | -0.69(-1.95%) |
May 11, 2005 | 35.59 | 35.73 | 35.14 | 35.48 | 14,171,555 | -0.09(-0.25%) |
May 10, 2005 | 35.77 | 35.79 | 35.44 | 35.57 | 13,014,140 | -0.39(-1.08%) |
May 09, 2005 | 35.70 | 36.11 | 35.70 | 35.96 | 13,959,522 | +0.21(+0.59%) |
May 06, 2005 | 35.66 | 35.88 | 35.52 | 35.74 | 14,029,104 | +0.28(+0.80%) |
May 05, 2005 | 35.30 | 35.93 | 35.27 | 35.46 | 14,843,267 | +0.09(+0.25%) |
May 04, 2005 | 35.34 | 35.49 | 35.22 | 35.37 | 16,670,750 | +0.04(+0.10%) |
May 03, 2005 | 34.73 | 35.41 | 34.71 | 35.34 | 20,089,576 | +0.44(+1.26%) |
May 02, 2005 | 34.66 | 34.97 | 34.55 | 34.90 | 15,989,450 | +0.48(+1.40%) |
Apr 29, 2005 | 34.42 | 34.52 | 33.73 | 34.42 | 23,280,618 | +0.07(+0.19%) |
Apr 28, 2005 | 34.33 | 34.74 | 34.26 | 34.35 | 16,522,272 | -0.18(-0.51%) |
Apr 27, 2005 | 34.09 | 34.66 | 34.06 | 34.53 | 14,929,149 | +0.21(+0.62%) |
Apr 26, 2005 | 34.31 | 34.44 | 34.24 | 34.31 | 16,082,729 | -0.01(-0.04%) |
Apr 25, 2005 | 34.36 | 34.63 | 34.24 | 34.33 | 18,821,624 | +0.15(+0.45%) |
Apr 22, 2005 | 34.66 | 34.73 | 34.06 | 34.17 | 31,841,792 | -0.71(-2.03%) |
Apr 21, 2005 | 34.96 | 34.98 | 34.68 | 34.88 | 14,295,241 | +0.31(+0.91%) |
Apr 20, 2005 | 34.61 | 35.01 | 34.53 | 34.57 | 19,146,522 | -0.18(-0.53%) |
Apr 19, 2005 | 34.86 | 34.96 | 34.44 | 34.75 | 20,048,758 | -0.20(-0.58%) |
Apr 18, 2005 | 34.98 | 35.01 | 34.72 | 34.96 | 20,662,532 | +0.13(+0.38%) |
Apr 15, 2005 | 35.02 | 35.22 | 34.67 | 34.82 | 23,574,698 | -0.19(-0.54%) |
Apr 14, 2005 | 35.34 | 36.14 | 34.99 | 35.01 | 27,044,478 | -0.45(-1.26%) |
Apr 13, 2005 | 35.60 | 35.84 | 35.40 | 35.46 | 17,118,786 | -0.04(-0.12%) |
Apr 12, 2005 | 35.19 | 35.65 | 34.88 | 35.50 | 27,524,428 | +0.09(+0.25%) |
Apr 11, 2005 | 35.46 | 35.55 | 35.22 | 35.42 | 16,128,203 | -0.04(-0.12%) |
Apr 08, 2005 | 35.70 | 35.80 | 35.42 | 35.46 | 18,043,760 | -0.24(-0.68%) |
Apr 07, 2005 | 35.99 | 35.99 | 35.38 | 35.70 | 35,328,284 | -0.44(-1.21%) |
Apr 06, 2005 | 36.42 | 36.47 | 36.03 | 36.14 | 19,812,344 | -0.12(-0.34%) |
Apr 05, 2005 | 36.18 | 36.35 | 35.94 | 36.26 | 17,920,210 | +0.19(+0.53%) |
Apr 04, 2005 | 36.01 | 36.22 | 35.57 | 36.07 | 24,070,948 | +0.31(+0.86%) |