Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.63 | 32.63 | 32.13 | 32.31 | 1,642,439 | -0.24(-0.74%) |
Jun 29, 2005 | 32.27 | 32.73 | 32.02 | 32.55 | 2,537,009 | +0.58(+1.82%) |
Jun 28, 2005 | 31.48 | 32.23 | 31.22 | 31.97 | 1,930,450 | +0.45(+1.42%) |
Jun 27, 2005 | 31.40 | 31.60 | 31.22 | 31.52 | 1,801,863 | -0.01(-0.04%) |
Jun 24, 2005 | 31.73 | 31.90 | 31.53 | 31.53 | 1,096,057 | -0.32(-1.01%) |
Jun 23, 2005 | 31.87 | 32.27 | 31.74 | 31.85 | 2,845,378 | +0.06(+0.19%) |
Jun 22, 2005 | 31.74 | 32.05 | 31.60 | 31.79 | 3,338,320 | +0.12(+0.38%) |
Jun 21, 2005 | 31.60 | 31.78 | 31.52 | 31.67 | 1,099,949 | +0.09(+0.30%) |
Jun 20, 2005 | 31.63 | 31.65 | 31.34 | 31.58 | 1,653,816 | -0.27(-0.86%) |
Jun 17, 2005 | 31.93 | 32.13 | 31.77 | 31.85 | 3,099,708 | -0.04(-0.13%) |
Jun 16, 2005 | 30.75 | 32.11 | 30.75 | 31.89 | 4,388,122 | +0.89(+2.87%) |
Jun 15, 2005 | 30.63 | 31.12 | 30.58 | 31.00 | 2,394,201 | +0.29(+0.94%) |
Jun 14, 2005 | 30.56 | 30.77 | 30.43 | 30.72 | 1,385,116 | +0.25(+0.83%) |
Jun 13, 2005 | 30.35 | 30.87 | 30.23 | 30.46 | 1,855,304 | +0.11(+0.35%) |
Jun 10, 2005 | 30.68 | 30.74 | 30.15 | 30.36 | 2,155,889 | -0.33(-1.07%) |
Jun 09, 2005 | 30.69 | 30.78 | 30.21 | 30.68 | 1,774,170 | +0.01(+0.04%) |
Jun 08, 2005 | 30.96 | 31.34 | 30.67 | 30.67 | 2,319,504 | -0.33(-1.06%) |
Jun 07, 2005 | 31.05 | 31.48 | 30.90 | 31.00 | 2,417,105 | -0.08(-0.26%) |
Jun 06, 2005 | 30.98 | 31.26 | 30.77 | 31.08 | 3,567,651 | +0.05(+0.17%) |
Jun 03, 2005 | 30.96 | 31.31 | 30.77 | 31.02 | 2,546,590 | +0.11(+0.35%) |
Jun 02, 2005 | 30.70 | 30.93 | 30.64 | 30.92 | 1,758,452 | +0.08(+0.26%) |
Jun 01, 2005 | 30.70 | 30.85 | 30.54 | 30.84 | 2,823,523 | +0.03(+0.11%) |
May 31, 2005 | 29.93 | 30.83 | 29.78 | 30.80 | 3,753,121 | +0.84(+2.79%) |
May 27, 2005 | 30.08 | 30.10 | 29.64 | 29.97 | 1,985,537 | +0.03(+0.11%) |
May 26, 2005 | 29.74 | 30.30 | 29.67 | 29.93 | 4,835,108 | -0.06(-0.20%) |
May 25, 2005 | 30.28 | 30.43 | 29.99 | 29.99 | 2,277,740 | -0.32(-1.06%) |
May 24, 2005 | 30.23 | 30.40 | 30.09 | 30.32 | 2,630,119 | -0.04(-0.13%) |
May 23, 2005 | 30.20 | 30.48 | 30.06 | 30.36 | 2,173,403 | +0.25(+0.82%) |
May 20, 2005 | 30.06 | 30.22 | 29.93 | 30.11 | 1,328,382 | -0.12(-0.40%) |
May 19, 2005 | 30.28 | 30.36 | 30.14 | 30.23 | 2,043,170 | -0.02(-0.07%) |
May 18, 2005 | 29.79 | 30.48 | 29.67 | 30.25 | 3,757,762 | +0.39(+1.32%) |
May 17, 2005 | 29.36 | 30.02 | 29.36 | 29.85 | 2,148,255 | +0.49(+1.68%) |
May 16, 2005 | 28.65 | 29.39 | 28.65 | 29.36 | 2,187,774 | +0.71(+2.50%) |
May 13, 2005 | 28.52 | 28.88 | 28.45 | 28.65 | 1,486,608 | +0.12(+0.42%) |
May 12, 2005 | 28.34 | 28.56 | 28.09 | 28.52 | 1,264,313 | +0.14(+0.49%) |
May 11, 2005 | 28.32 | 28.40 | 27.99 | 28.38 | 1,270,301 | +0.11(+0.38%) |
May 10, 2005 | 28.32 | 28.54 | 28.17 | 28.28 | 836,039 | -0.29(-1.01%) |
May 09, 2005 | 28.42 | 28.58 | 28.30 | 28.57 | 1,190,065 | +0.12(+0.42%) |
May 06, 2005 | 28.69 | 28.77 | 28.42 | 28.44 | 1,131,385 | -0.22(-0.77%) |
May 05, 2005 | 28.79 | 29.12 | 28.67 | 28.67 | 882,145 | -0.08(-0.28%) |
May 04, 2005 | 28.20 | 28.88 | 28.18 | 28.75 | 1,288,863 | +0.58(+2.06%) |
May 03, 2005 | 27.99 | 28.29 | 27.93 | 28.16 | 1,843,478 | +0.05(+0.19%) |
May 02, 2005 | 28.30 | 28.34 | 27.86 | 28.11 | 1,327,633 | +0.04(+0.14%) |
Apr 29, 2005 | 27.51 | 28.08 | 27.30 | 28.07 | 2,647,932 | +0.58(+2.11%) |
Apr 28, 2005 | 27.24 | 27.82 | 27.20 | 27.49 | 1,416,701 | -0.10(-0.36%) |
Apr 27, 2005 | 27.55 | 27.62 | 27.37 | 27.59 | 2,884,898 | -0.37(-1.31%) |
Apr 26, 2005 | 28.16 | 28.16 | 27.87 | 27.96 | 1,827,611 | -0.43(-1.53%) |
Apr 25, 2005 | 28.52 | 28.64 | 28.36 | 28.39 | 3,328,440 | -0.07(-0.26%) |
Apr 22, 2005 | 28.99 | 29.06 | 28.20 | 28.46 | 3,315,716 | -0.40(-1.39%) |
Apr 21, 2005 | 29.11 | 29.16 | 28.49 | 28.87 | 5,746,294 | +0.77(+2.76%) |
Apr 20, 2005 | 28.16 | 28.42 | 27.91 | 28.09 | 4,088,585 | +0.03(+0.12%) |
Apr 19, 2005 | 28.06 | 28.26 | 27.98 | 28.06 | 3,258,533 | +0.02(+0.07%) |
Apr 18, 2005 | 28.39 | 28.70 | 28.04 | 28.04 | 2,292,559 | -0.42(-1.48%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.42 | 28.46 | 3,792,491 | -0.51(-1.75%) |
Apr 14, 2005 | 29.29 | 29.41 | 28.95 | 28.97 | 2,008,141 | -0.33(-1.12%) |
Apr 13, 2005 | 29.56 | 29.65 | 29.13 | 29.29 | 2,749,574 | -0.31(-1.04%) |
Apr 12, 2005 | 29.53 | 29.60 | 29.09 | 29.60 | 2,077,599 | +0.07(+0.23%) |
Apr 11, 2005 | 29.56 | 29.73 | 29.41 | 29.53 | 1,001,900 | -0.03(-0.09%) |
Apr 08, 2005 | 30.08 | 30.18 | 29.35 | 29.56 | 2,537,309 | -0.31(-1.03%) |
Apr 07, 2005 | 29.59 | 29.87 | 29.29 | 29.87 | 3,514,060 | +0.10(+0.34%) |
Apr 06, 2005 | 29.57 | 29.91 | 29.51 | 29.77 | 1,392,750 | +0.37(+1.27%) |
Apr 05, 2005 | 29.19 | 29.58 | 29.16 | 29.39 | 1,595,735 | +0.34(+1.17%) |
Apr 04, 2005 | 29.39 | 29.39 | 28.85 | 29.05 | 1,734,052 | -0.52(-1.76%) |