Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.92 | 31.96 | 31.19 | 31.51 | 25,070,622 | -0.47(-1.48%) |
Jun 29, 2005 | 32.12 | 32.27 | 31.72 | 31.98 | 15,364,743 | -0.14(-0.42%) |
Jun 28, 2005 | 32.39 | 32.73 | 32.02 | 32.12 | 12,636,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.57 | 32.04 | 32.26 | 12,382,592 | +0.32(+0.99%) |
Jun 24, 2005 | 31.97 | 32.57 | 31.94 | 31.94 | 16,431,382 | -0.36(-1.12%) |
Jun 23, 2005 | 32.84 | 33.44 | 32.26 | 32.30 | 30,976,712 | -0.53(-1.61%) |
Jun 22, 2005 | 33.22 | 33.50 | 32.52 | 32.83 | 21,263,024 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.99 | 33.12 | 17,161,346 | -0.32(-0.94%) |
Jun 20, 2005 | 33.32 | 33.49 | 32.97 | 33.44 | 10,874,567 | +0.21(+0.63%) |
Jun 17, 2005 | 33.10 | 33.42 | 32.96 | 33.23 | 25,080,384 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.01 | 32.64 | 11,608,791 | +0.61(+1.90%) |
Jun 15, 2005 | 31.69 | 32.08 | 31.63 | 32.03 | 12,870,832 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.81 | 31.43 | 31.63 | 8,619,363 | +0.07(+0.21%) |
Jun 13, 2005 | 31.72 | 31.78 | 31.42 | 31.56 | 9,561,235 | -0.16(-0.52%) |
Jun 10, 2005 | 31.56 | 31.77 | 31.29 | 31.72 | 15,150,528 | +0.16(+0.52%) |
Jun 09, 2005 | 31.02 | 31.86 | 30.84 | 31.56 | 15,575,054 | +0.66(+2.15%) |
Jun 08, 2005 | 30.88 | 31.37 | 30.63 | 30.89 | 13,121,785 | +0.03(+0.09%) |
Jun 07, 2005 | 30.91 | 31.27 | 30.84 | 30.87 | 11,428,474 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.91 | 8,780,867 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.13 | 30.74 | 31.02 | 11,815,729 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.04 | 30.56 | 30.97 | 8,790,451 | +0.12(+0.40%) |
Jun 01, 2005 | 30.39 | 30.99 | 30.31 | 30.85 | 13,157,635 | +0.55(+1.80%) |
May 31, 2005 | 30.86 | 30.89 | 30.30 | 30.30 | 15,046,881 | -0.45(-1.47%) |
May 27, 2005 | 30.29 | 30.81 | 30.29 | 30.75 | 10,350,122 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.29 | 30.05 | 30.27 | 9,244,261 | +0.23(+0.75%) |
May 25, 2005 | 29.80 | 30.19 | 29.59 | 30.04 | 11,674,280 | +0.38(+1.27%) |
May 24, 2005 | 29.67 | 29.82 | 29.52 | 29.67 | 9,788,761 | +0.05(+0.15%) |
May 23, 2005 | 29.36 | 29.70 | 29.16 | 29.62 | 14,988,491 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.45 | 29.09 | 29.14 | 10,116,739 | -0.25(-0.84%) |
May 19, 2005 | 29.14 | 29.43 | 29.02 | 29.39 | 13,272,108 | +0.40(+1.38%) |
May 18, 2005 | 29.09 | 29.46 | 28.84 | 28.99 | 17,531,208 | -0.01(-0.04%) |
May 17, 2005 | 28.43 | 29.03 | 28.07 | 29.00 | 15,736,913 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.20 | 28.46 | 22,699,704 | -0.43(-1.50%) |
May 13, 2005 | 29.59 | 29.59 | 28.72 | 28.89 | 17,548,602 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.33 | 16,979,076 | -0.76(-2.53%) |
May 11, 2005 | 29.85 | 30.15 | 29.72 | 30.09 | 11,135,991 | +0.24(+0.79%) |
May 10, 2005 | 30.12 | 30.30 | 29.73 | 29.85 | 11,703,564 | -0.26(-0.88%) |
May 09, 2005 | 29.98 | 30.18 | 29.76 | 30.12 | 21,366,316 | +0.40(+1.35%) |
May 06, 2005 | 30.63 | 31.74 | 29.67 | 29.72 | 13,106,345 | -0.32(-1.05%) |
May 05, 2005 | 29.98 | 30.28 | 29.75 | 30.03 | 12,425,187 | +0.16(+0.55%) |
May 04, 2005 | 29.71 | 30.00 | 29.55 | 29.87 | 17,739,568 | +0.20(+0.66%) |
May 03, 2005 | 29.89 | 29.98 | 29.52 | 29.67 | 20,307,486 | -0.31(-1.03%) |
May 02, 2005 | 29.27 | 29.98 | 28.94 | 29.98 | 18,758,996 | +0.68(+2.33%) |
Apr 29, 2005 | 28.85 | 29.30 | 28.54 | 29.30 | 25,229,820 | +0.48(+1.66%) |
Apr 28, 2005 | 29.12 | 29.42 | 28.75 | 28.82 | 18,164,626 | -0.48(-1.63%) |
Apr 27, 2005 | 30.22 | 30.25 | 29.22 | 29.30 | 16,105,356 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,925,681 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.88 | 30.52 | 30.63 | 11,843,593 | +0.28(+0.93%) |
Apr 22, 2005 | 30.14 | 30.61 | 29.81 | 30.35 | 14,195,523 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.13 | 29.41 | 30.06 | 15,070,486 | +0.73(+2.50%) |
Apr 20, 2005 | 30.06 | 30.25 | 29.19 | 29.33 | 18,252,122 | -0.73(-2.42%) |
Apr 19, 2005 | 29.75 | 30.18 | 29.68 | 30.05 | 17,888,648 | +0.42(+1.41%) |
Apr 18, 2005 | 29.44 | 29.82 | 29.12 | 29.64 | 16,730,609 | +0.22(+0.75%) |
Apr 15, 2005 | 30.43 | 30.43 | 29.12 | 29.42 | 24,118,280 | -0.88(-2.90%) |
Apr 14, 2005 | 30.69 | 30.94 | 30.21 | 30.30 | 19,096,204 | -0.28(-0.92%) |
Apr 13, 2005 | 31.36 | 31.52 | 30.51 | 30.58 | 23,952,160 | -0.83(-2.64%) |
Apr 12, 2005 | 31.84 | 32.03 | 31.34 | 31.41 | 17,389,226 | -0.64(-1.99%) |
Apr 11, 2005 | 31.95 | 32.16 | 31.87 | 32.04 | 12,541,434 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.93 | 31.94 | 11,526,441 | -0.72(-2.19%) |
Apr 07, 2005 | 32.55 | 32.88 | 32.28 | 32.66 | 20,760,232 | +0.41(+1.28%) |
Apr 06, 2005 | 31.40 | 32.37 | 31.40 | 32.25 | 19,094,606 | +0.86(+2.73%) |
Apr 05, 2005 | 32.12 | 32.26 | 31.24 | 31.39 | 27,677,232 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.98 | 32.11 | 45,284,044 | -1.31(-3.93%) |