Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.16 | 34.30 | 33.13 | 33.36 | 19,701,908 | -1.18(-3.42%) |
Jun 29, 2005 | 31.73 | 34.75 | 31.73 | 34.54 | 52,998,696 | +3.95(+12.90%) |
Jun 28, 2005 | 29.04 | 30.70 | 29.02 | 30.60 | 11,754,361 | +1.75(+6.07%) |
Jun 27, 2005 | 28.68 | 29.09 | 28.45 | 28.85 | 4,192,102 | +0.18(+0.61%) |
Jun 24, 2005 | 28.87 | 29.17 | 28.39 | 28.67 | 6,319,596 | -0.06(-0.20%) |
Jun 23, 2005 | 29.83 | 30.01 | 28.57 | 28.73 | 8,918,293 | -1.10(-3.68%) |
Jun 22, 2005 | 28.65 | 30.00 | 28.46 | 29.83 | 11,540,017 | +1.18(+4.11%) |
Jun 21, 2005 | 28.36 | 28.71 | 28.29 | 28.65 | 4,166,416 | +0.41(+1.44%) |
Jun 20, 2005 | 28.80 | 28.81 | 28.06 | 28.24 | 4,809,448 | -0.56(-1.93%) |
Jun 17, 2005 | 29.00 | 29.04 | 28.52 | 28.80 | 4,013,187 | -0.09(-0.32%) |
Jun 16, 2005 | 29.25 | 29.52 | 28.58 | 28.89 | 8,006,003 | -0.26(-0.88%) |
Jun 15, 2005 | 28.51 | 29.47 | 28.51 | 29.15 | 9,179,579 | +0.70(+2.47%) |
Jun 14, 2005 | 28.11 | 28.69 | 27.77 | 28.45 | 8,459,491 | -0.05(-0.18%) |
Jun 13, 2005 | 27.92 | 29.02 | 27.47 | 28.50 | 10,359,356 | +0.58(+2.07%) |
Jun 10, 2005 | 28.14 | 28.16 | 27.38 | 27.92 | 5,043,277 | -0.19(-0.68%) |
Jun 09, 2005 | 27.44 | 28.20 | 27.21 | 28.11 | 6,572,026 | +0.62(+2.26%) |
Jun 08, 2005 | 27.66 | 28.13 | 27.34 | 27.49 | 9,997,983 | -0.15(-0.56%) |
Jun 07, 2005 | 28.56 | 29.12 | 27.61 | 27.64 | 13,485,940 | -0.78(-2.76%) |
Jun 06, 2005 | 27.44 | 28.45 | 26.68 | 28.43 | 15,793,234 | +0.63(+2.28%) |
Jun 03, 2005 | 26.59 | 27.94 | 26.54 | 27.80 | 17,115,612 | +1.60(+6.12%) |
Jun 02, 2005 | 24.33 | 26.31 | 24.33 | 26.19 | 15,206,004 | +2.03(+8.41%) |
Jun 01, 2005 | 23.96 | 24.60 | 23.82 | 24.16 | 8,070,661 | -0.25(-1.01%) |
May 31, 2005 | 24.03 | 24.42 | 23.72 | 24.41 | 8,320,433 | +0.38(+1.59%) |
May 27, 2005 | 23.94 | 24.10 | 23.85 | 24.03 | 2,694,353 | +0.06(+0.23%) |
May 26, 2005 | 23.89 | 24.01 | 23.80 | 23.97 | 3,760,757 | +0.19(+0.81%) |
May 25, 2005 | 24.21 | 24.26 | 23.63 | 23.78 | 4,417,960 | -0.31(-1.29%) |
May 24, 2005 | 23.86 | 24.17 | 23.65 | 24.09 | 5,192,963 | +0.17(+0.73%) |
May 23, 2005 | 23.65 | 24.16 | 23.62 | 23.91 | 9,160,979 | +0.32(+1.33%) |
May 20, 2005 | 23.13 | 23.62 | 22.92 | 23.60 | 5,430,336 | +0.47(+2.01%) |
May 19, 2005 | 23.08 | 23.13 | 22.76 | 23.13 | 5,061,877 | +0.06(+0.25%) |
May 18, 2005 | 22.94 | 23.08 | 22.63 | 23.08 | 7,252,257 | +0.37(+1.64%) |
May 17, 2005 | 22.33 | 23.03 | 22.27 | 22.70 | 8,234,518 | +0.35(+1.56%) |
May 16, 2005 | 21.96 | 22.36 | 21.82 | 22.36 | 7,362,972 | +0.78(+3.59%) |
May 13, 2005 | 21.60 | 21.81 | 21.31 | 21.58 | 4,868,791 | +0.19(+0.87%) |
May 12, 2005 | 21.99 | 22.02 | 21.40 | 21.40 | 4,901,562 | -0.65(-2.94%) |
May 11, 2005 | 21.80 | 22.13 | 21.65 | 22.04 | 4,570,304 | -0.12(-0.52%) |
May 10, 2005 | 22.43 | 22.43 | 22.10 | 22.16 | 2,909,583 | -0.34(-1.52%) |
May 09, 2005 | 22.49 | 22.52 | 22.21 | 22.50 | 2,981,326 | +0.10(+0.46%) |
May 06, 2005 | 22.47 | 22.58 | 22.31 | 22.40 | 3,486,185 | +0.05(+0.23%) |
May 05, 2005 | 22.39 | 22.80 | 22.08 | 22.35 | 5,766,908 | +0.01(+0.04%) |
May 04, 2005 | 21.73 | 22.60 | 21.69 | 22.34 | 8,708,378 | +0.69(+3.17%) |
May 03, 2005 | 21.78 | 22.13 | 21.56 | 21.65 | 5,936,966 | -0.13(-0.62%) |
May 02, 2005 | 22.13 | 22.35 | 21.55 | 21.78 | 7,155,714 | -0.29(-1.31%) |
Apr 29, 2005 | 22.23 | 22.24 | 21.51 | 22.07 | 6,605,683 | +0.08(+0.36%) |
Apr 28, 2005 | 22.37 | 22.52 | 21.88 | 22.00 | 5,909,509 | -0.37(-1.66%) |
Apr 27, 2005 | 21.45 | 22.56 | 21.40 | 22.37 | 13,420,396 | +0.98(+4.59%) |
Apr 26, 2005 | 20.90 | 21.76 | 20.89 | 21.38 | 14,235,257 | +1.29(+6.40%) |
Apr 25, 2005 | 19.33 | 20.23 | 19.28 | 20.10 | 7,412,572 | +0.79(+4.10%) |
Apr 22, 2005 | 19.19 | 19.64 | 19.00 | 19.31 | 5,470,193 | +0.12(+0.61%) |
Apr 21, 2005 | 19.33 | 19.60 | 18.49 | 19.19 | 13,427,482 | -0.14(-0.74%) |
Apr 20, 2005 | 19.72 | 19.86 | 19.08 | 19.33 | 5,171,706 | -0.41(-2.07%) |
Apr 19, 2005 | 19.76 | 19.76 | 19.53 | 19.74 | 5,305,449 | +0.24(+1.25%) |
Apr 18, 2005 | 19.41 | 19.87 | 19.00 | 19.50 | 8,004,232 | +0.19(+0.96%) |
Apr 15, 2005 | 19.95 | 20.22 | 19.19 | 19.31 | 11,852,676 | -0.90(-4.44%) |
Apr 14, 2005 | 20.99 | 21.07 | 20.13 | 20.21 | 8,895,264 | -0.76(-3.64%) |
Apr 13, 2005 | 20.94 | 21.12 | 20.92 | 20.97 | 3,586,271 | +0.03(+0.13%) |
Apr 12, 2005 | 20.81 | 20.99 | 20.71 | 20.94 | 5,289,507 | +0.03(+0.16%) |
Apr 11, 2005 | 21.06 | 21.08 | 20.89 | 20.91 | 2,621,724 | -0.13(-0.62%) |
Apr 08, 2005 | 21.21 | 21.37 | 20.88 | 21.04 | 2,805,068 | -0.17(-0.81%) |
Apr 07, 2005 | 21.30 | 21.42 | 21.09 | 21.21 | 3,590,700 | -0.20(-0.95%) |
Apr 06, 2005 | 21.29 | 21.65 | 21.29 | 21.42 | 3,737,729 | +0.10(+0.47%) |
Apr 05, 2005 | 21.27 | 21.43 | 21.03 | 21.32 | 4,321,417 | -0.01(-0.03%) |
Apr 04, 2005 | 20.72 | 21.45 | 20.46 | 21.32 | 8,009,546 | +0.61(+2.92%) |