Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.13 | 32.32 | 30.55 | 30.62 | 3,394,647 | -1.44(-4.49%) |
Jun 29, 2005 | 31.90 | 32.23 | 31.31 | 32.06 | 1,659,154 | +0.31(+0.98%) |
Jun 28, 2005 | 31.42 | 31.99 | 31.42 | 31.75 | 1,779,439 | +0.43(+1.39%) |
Jun 27, 2005 | 31.93 | 32.19 | 30.87 | 31.31 | 4,485,602 | -0.76(-2.36%) |
Jun 24, 2005 | 32.76 | 32.82 | 31.68 | 32.07 | 3,606,329 | -0.51(-1.57%) |
Jun 23, 2005 | 34.45 | 34.58 | 32.16 | 32.58 | 3,933,866 | -1.68(-4.91%) |
Jun 22, 2005 | 33.91 | 34.40 | 33.75 | 34.27 | 2,414,900 | +0.42(+1.24%) |
Jun 21, 2005 | 34.92 | 35.14 | 33.49 | 33.85 | 3,173,384 | -0.23(-0.67%) |
Jun 20, 2005 | 34.20 | 34.69 | 33.93 | 34.07 | 1,866,968 | -0.36(-1.05%) |
Jun 17, 2005 | 35.43 | 35.52 | 34.42 | 34.44 | 2,213,391 | -0.78(-2.21%) |
Jun 16, 2005 | 34.72 | 35.45 | 34.52 | 35.21 | 2,229,922 | +0.40(+1.13%) |
Jun 15, 2005 | 35.53 | 35.82 | 33.73 | 34.82 | 5,593,819 | -0.48(-1.36%) |
Jun 14, 2005 | 33.75 | 35.60 | 33.36 | 35.30 | 6,211,417 | +1.46(+4.31%) |
Jun 13, 2005 | 33.99 | 34.47 | 33.56 | 33.84 | 2,129,568 | -0.15(-0.44%) |
Jun 10, 2005 | 34.39 | 34.82 | 33.50 | 33.99 | 2,113,930 | -0.27(-0.79%) |
Jun 09, 2005 | 34.20 | 34.42 | 33.04 | 34.26 | 3,750,469 | +0.12(+0.34%) |
Jun 08, 2005 | 34.50 | 34.94 | 33.90 | 34.15 | 2,319,244 | -0.19(-0.55%) |
Jun 07, 2005 | 34.17 | 35.29 | 33.89 | 34.33 | 4,696,711 | +0.28(+0.82%) |
Jun 06, 2005 | 35.88 | 35.89 | 33.85 | 34.05 | 4,598,664 | -1.59(-4.45%) |
Jun 03, 2005 | 36.02 | 36.86 | 35.29 | 35.64 | 8,693,085 | +1.05(+3.03%) |
Jun 02, 2005 | 32.60 | 34.84 | 31.83 | 34.59 | 10,875,024 | +2.23(+6.91%) |
Jun 01, 2005 | 30.47 | 33.54 | 30.12 | 32.36 | 8,897,477 | +2.01(+6.62%) |
May 31, 2005 | 29.77 | 30.41 | 29.24 | 30.35 | 5,489,640 | +1.01(+3.44%) |
May 27, 2005 | 29.15 | 29.86 | 28.93 | 29.34 | 2,339,565 | +0.25(+0.87%) |
May 26, 2005 | 28.79 | 29.12 | 28.60 | 29.09 | 2,708,650 | +0.58(+2.05%) |
May 25, 2005 | 29.15 | 29.48 | 28.43 | 28.50 | 3,347,108 | -0.60(-2.05%) |
May 24, 2005 | 29.52 | 29.80 | 28.96 | 29.10 | 5,055,243 | -0.82(-2.75%) |
May 23, 2005 | 30.60 | 30.63 | 29.46 | 29.92 | 5,168,850 | -0.67(-2.18%) |
May 20, 2005 | 31.06 | 31.09 | 30.45 | 30.59 | 1,775,197 | -0.47(-1.52%) |
May 19, 2005 | 30.73 | 31.16 | 30.06 | 31.06 | 2,903,544 | +0.65(+2.15%) |
May 18, 2005 | 30.25 | 31.33 | 29.90 | 30.41 | 5,042,584 | +1.04(+3.55%) |
May 17, 2005 | 28.88 | 29.52 | 28.35 | 29.36 | 3,426,581 | +0.49(+1.71%) |
May 16, 2005 | 28.08 | 29.18 | 27.41 | 28.87 | 5,121,670 | +0.49(+1.71%) |
May 13, 2005 | 29.12 | 29.28 | 28.25 | 28.39 | 4,627,998 | -0.52(-1.79%) |
May 12, 2005 | 29.73 | 29.90 | 28.59 | 28.91 | 6,259,311 | -1.00(-3.36%) |
May 11, 2005 | 30.45 | 30.77 | 29.07 | 29.91 | 7,897,511 | -0.43(-1.41%) |
May 10, 2005 | 30.65 | 31.09 | 30.09 | 30.34 | 4,900,529 | -0.51(-1.64%) |
May 09, 2005 | 30.45 | 31.08 | 29.96 | 30.84 | 6,553,290 | -0.52(-1.67%) |
May 06, 2005 | 32.09 | 32.22 | 31.28 | 31.37 | 2,165,468 | -0.49(-1.53%) |
May 05, 2005 | 32.13 | 32.82 | 31.20 | 31.85 | 4,691,173 | -0.27(-0.83%) |
May 04, 2005 | 30.10 | 32.36 | 29.84 | 32.12 | 9,849,977 | +1.48(+4.82%) |
May 03, 2005 | 31.96 | 32.08 | 30.54 | 30.64 | 9,764,680 | -2.15(-6.56%) |
May 02, 2005 | 34.48 | 34.53 | 32.09 | 32.79 | 5,651,463 | -1.50(-4.38%) |
Apr 29, 2005 | 35.65 | 35.93 | 33.49 | 34.29 | 4,447,808 | -0.36(-1.05%) |
Apr 28, 2005 | 36.21 | 36.76 | 34.01 | 34.66 | 4,937,523 | -0.77(-2.18%) |
Apr 27, 2005 | 36.28 | 36.85 | 34.87 | 35.43 | 2,627,841 | -1.08(-2.95%) |
Apr 26, 2005 | 35.54 | 37.66 | 35.54 | 36.50 | 4,416,039 | +0.97(+2.72%) |
Apr 25, 2005 | 34.83 | 36.21 | 34.43 | 35.54 | 4,947,214 | +1.20(+3.49%) |
Apr 22, 2005 | 36.04 | 36.59 | 33.70 | 34.34 | 5,051,890 | -1.71(-4.74%) |
Apr 21, 2005 | 36.12 | 36.41 | 34.35 | 36.05 | 8,295,035 | +0.21(+0.60%) |
Apr 20, 2005 | 36.42 | 37.40 | 35.68 | 35.84 | 8,035,616 | -2.55(-6.63%) |
Apr 19, 2005 | 38.84 | 39.81 | 37.93 | 38.38 | 2,801,144 | +0.09(+0.24%) |
Apr 18, 2005 | 38.98 | 39.32 | 37.87 | 38.29 | 1,779,967 | -0.46(-1.19%) |
Apr 15, 2005 | 40.16 | 40.37 | 37.57 | 38.75 | 5,265,865 | -1.52(-3.76%) |
Apr 14, 2005 | 42.12 | 42.30 | 40.09 | 40.27 | 2,389,465 | -1.69(-4.03%) |
Apr 13, 2005 | 41.46 | 43.14 | 41.32 | 41.96 | 3,005,387 | +0.18(+0.43%) |
Apr 12, 2005 | 41.18 | 41.78 | 40.33 | 41.78 | 2,187,849 | +1.26(+3.12%) |
Apr 11, 2005 | 40.90 | 41.52 | 40.31 | 40.51 | 1,298,435 | -0.38(-0.93%) |
Apr 08, 2005 | 42.31 | 42.42 | 40.81 | 40.90 | 1,785,353 | -1.20(-2.86%) |
Apr 07, 2005 | 42.02 | 43.21 | 41.50 | 42.10 | 2,526,071 | +0.61(+1.47%) |
Apr 06, 2005 | 41.23 | 42.36 | 41.23 | 41.49 | 1,573,100 | +0.26(+0.63%) |
Apr 05, 2005 | 41.33 | 42.31 | 40.61 | 41.23 | 2,961,553 | -0.01(-0.03%) |
Apr 04, 2005 | 42.94 | 43.03 | 41.04 | 41.25 | 4,708,287 | -1.54(-3.59%) |