Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.82 | 31.90 | 31.41 | 31.47 | 4,057,151 | -0.19(-0.60%) |
Jun 29, 2005 | 30.93 | 31.83 | 30.91 | 31.66 | 4,361,312 | +0.72(+2.34%) |
Jun 28, 2005 | 30.76 | 31.06 | 30.68 | 30.94 | 3,135,050 | +0.27(+0.87%) |
Jun 27, 2005 | 29.90 | 30.74 | 29.63 | 30.67 | 3,673,012 | +0.65(+2.16%) |
Jun 24, 2005 | 30.06 | 30.10 | 29.77 | 30.02 | 4,533,537 | -0.12(-0.39%) |
Jun 23, 2005 | 30.81 | 30.85 | 30.06 | 30.14 | 2,893,790 | -0.47(-1.52%) |
Jun 22, 2005 | 30.85 | 30.96 | 30.55 | 30.61 | 4,030,692 | -0.50(-1.60%) |
Jun 21, 2005 | 31.33 | 31.45 | 31.04 | 31.11 | 2,257,808 | -0.13(-0.43%) |
Jun 20, 2005 | 31.14 | 31.34 | 31.11 | 31.24 | 1,929,835 | -0.03(-0.11%) |
Jun 17, 2005 | 31.60 | 31.60 | 31.12 | 31.27 | 2,388,781 | +0.01(+0.03%) |
Jun 16, 2005 | 31.60 | 31.75 | 31.21 | 31.26 | 2,294,370 | -0.21(-0.66%) |
Jun 15, 2005 | 31.47 | 31.65 | 31.09 | 31.47 | 2,334,179 | +0.02(+0.08%) |
Jun 14, 2005 | 31.70 | 32.02 | 31.14 | 31.45 | 3,527,728 | -0.22(-0.68%) |
Jun 13, 2005 | 31.68 | 32.09 | 31.51 | 31.66 | 2,503,157 | +0.07(+0.21%) |
Jun 10, 2005 | 31.36 | 31.80 | 31.26 | 31.60 | 6,307,263 | +0.09(+0.29%) |
Jun 09, 2005 | 33.25 | 33.26 | 31.32 | 31.50 | 12,751,873 | -1.75(-5.27%) |
Jun 08, 2005 | 34.34 | 34.34 | 33.23 | 33.26 | 6,158,129 | -1.07(-3.12%) |
Jun 07, 2005 | 33.69 | 34.71 | 33.63 | 34.33 | 4,477,371 | +1.01(+3.04%) |
Jun 06, 2005 | 33.09 | 33.37 | 32.78 | 33.32 | 2,209,219 | +0.27(+0.81%) |
Jun 03, 2005 | 33.09 | 33.26 | 32.84 | 33.05 | 2,398,883 | +0.04(+0.13%) |
Jun 02, 2005 | 33.13 | 33.14 | 32.72 | 33.01 | 2,367,854 | -0.32(-0.97%) |
Jun 01, 2005 | 33.08 | 33.52 | 32.86 | 33.33 | 1,580,694 | +0.29(+0.88%) |
May 31, 2005 | 33.20 | 33.25 | 32.92 | 33.04 | 1,870,181 | +0.02(+0.05%) |
May 27, 2005 | 33.12 | 33.17 | 32.86 | 33.03 | 1,098,897 | -0.03(-0.10%) |
May 26, 2005 | 33.13 | 33.33 | 32.97 | 33.06 | 1,694,348 | +0.10(+0.30%) |
May 25, 2005 | 33.05 | 33.25 | 32.68 | 32.96 | 1,835,905 | -0.22(-0.65%) |
May 24, 2005 | 33.57 | 33.58 | 33.10 | 33.18 | 3,122,542 | -0.55(-1.63%) |
May 23, 2005 | 34.08 | 34.09 | 33.69 | 33.72 | 1,592,120 | -0.42(-1.22%) |
May 20, 2005 | 33.87 | 34.18 | 33.70 | 34.14 | 2,653,493 | +0.43(+1.28%) |
May 19, 2005 | 33.46 | 33.79 | 33.36 | 33.71 | 2,165,923 | +0.25(+0.75%) |
May 18, 2005 | 33.67 | 33.67 | 33.28 | 33.46 | 3,409,984 | -0.22(-0.64%) |
May 17, 2005 | 32.54 | 33.77 | 32.52 | 33.67 | 4,473,883 | +1.04(+3.18%) |
May 16, 2005 | 32.30 | 32.65 | 32.14 | 32.64 | 2,101,699 | +0.50(+1.55%) |
May 13, 2005 | 32.06 | 32.38 | 31.91 | 32.14 | 2,768,590 | -0.25(-0.77%) |
May 12, 2005 | 32.39 | 32.47 | 32.29 | 32.39 | 3,295,849 | +0.11(+0.33%) |
May 11, 2005 | 32.33 | 32.54 | 31.85 | 32.28 | 2,313,252 | +0.08(+0.26%) |
May 10, 2005 | 32.37 | 32.43 | 32.03 | 32.19 | 2,448,434 | -0.47(-1.43%) |
May 09, 2005 | 32.27 | 32.78 | 32.20 | 32.66 | 2,278,494 | +0.49(+1.52%) |
May 06, 2005 | 32.59 | 32.77 | 32.13 | 32.17 | 3,347,084 | -0.46(-1.40%) |
May 05, 2005 | 32.75 | 32.84 | 32.43 | 32.63 | 2,381,565 | -0.12(-0.38%) |
May 04, 2005 | 32.51 | 32.94 | 32.44 | 32.75 | 3,732,906 | +0.34(+1.05%) |
May 03, 2005 | 32.47 | 32.58 | 32.27 | 32.41 | 4,605,578 | +0.15(+0.46%) |
May 02, 2005 | 33.25 | 33.26 | 31.61 | 32.26 | 8,080,868 | -1.06(-3.19%) |
Apr 29, 2005 | 33.03 | 33.39 | 32.55 | 33.33 | 2,976,535 | +0.60(+1.83%) |
Apr 28, 2005 | 33.11 | 33.51 | 32.72 | 32.73 | 2,804,069 | -0.74(-2.21%) |
Apr 27, 2005 | 33.38 | 33.84 | 32.75 | 33.47 | 2,571,229 | -0.12(-0.37%) |
Apr 26, 2005 | 33.55 | 33.82 | 33.48 | 33.59 | 1,643,835 | -0.12(-0.35%) |
Apr 25, 2005 | 33.49 | 33.90 | 33.26 | 33.71 | 2,483,433 | +0.22(+0.65%) |
Apr 22, 2005 | 34.24 | 34.55 | 33.19 | 33.49 | 1,653,938 | -0.27(-0.79%) |
Apr 21, 2005 | 33.51 | 33.82 | 33.26 | 33.76 | 3,036,790 | +0.52(+1.55%) |
Apr 20, 2005 | 34.01 | 34.08 | 33.21 | 33.24 | 2,913,634 | -0.84(-2.46%) |
Apr 19, 2005 | 34.22 | 34.26 | 33.97 | 34.08 | 2,730,345 | -0.17(-0.51%) |
Apr 18, 2005 | 33.89 | 34.36 | 33.58 | 34.26 | 2,961,261 | +0.25(+0.73%) |
Apr 15, 2005 | 34.27 | 34.56 | 33.82 | 34.01 | 2,665,760 | -0.46(-1.33%) |
Apr 14, 2005 | 34.88 | 35.06 | 34.41 | 34.46 | 3,033,062 | -0.55(-1.57%) |
Apr 13, 2005 | 35.62 | 35.84 | 34.75 | 35.01 | 2,914,476 | -0.53(-1.50%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.34 | 35.55 | 4,519,826 | -0.62(-1.70%) |
Apr 11, 2005 | 36.98 | 37.32 | 36.06 | 36.16 | 2,975,934 | -0.92(-2.49%) |
Apr 08, 2005 | 37.25 | 37.43 | 36.58 | 37.08 | 5,635,200 | +1.04(+2.88%) |
Apr 07, 2005 | 35.46 | 36.22 | 35.32 | 36.04 | 1,547,019 | +0.52(+1.47%) |
Apr 06, 2005 | 35.75 | 35.79 | 35.34 | 35.52 | 1,150,733 | -0.17(-0.47%) |
Apr 05, 2005 | 35.53 | 35.86 | 35.30 | 35.69 | 1,725,498 | +0.22(+0.63%) |
Apr 04, 2005 | 35.38 | 35.58 | 35.02 | 35.46 | 1,678,232 | +0.19(+0.54%) |