Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.09 | 24.21 | 23.13 | 23.47 | 1,630,105 | -0.53(-2.22%) |
Jun 29, 2005 | 24.68 | 24.74 | 23.73 | 24.00 | 1,009,200 | -0.55(-2.25%) |
Jun 28, 2005 | 24.58 | 25.01 | 24.48 | 24.55 | 770,038 | +0.30(+1.25%) |
Jun 27, 2005 | 24.75 | 24.75 | 23.91 | 24.25 | 1,139,748 | -0.50(-2.02%) |
Jun 24, 2005 | 24.62 | 24.75 | 24.17 | 24.75 | 1,220,637 | +0.13(+0.53%) |
Jun 23, 2005 | 25.75 | 25.75 | 24.30 | 24.62 | 1,279,742 | -1.11(-4.31%) |
Jun 22, 2005 | 25.41 | 25.81 | 25.22 | 25.73 | 762,117 | +0.26(+1.01%) |
Jun 21, 2005 | 25.94 | 26.13 | 25.47 | 25.47 | 780,702 | -0.46(-1.77%) |
Jun 20, 2005 | 26.13 | 26.15 | 25.79 | 25.93 | 1,305,029 | -0.30(-1.13%) |
Jun 17, 2005 | 25.47 | 26.23 | 25.47 | 26.23 | 2,254,667 | +0.75(+2.96%) |
Jun 16, 2005 | 25.24 | 25.48 | 25.04 | 25.47 | 1,370,379 | +0.20(+0.78%) |
Jun 15, 2005 | 25.75 | 25.86 | 25.12 | 25.27 | 2,090,148 | -0.40(-1.56%) |
Jun 14, 2005 | 24.72 | 25.94 | 24.72 | 25.67 | 1,405,263 | +1.06(+4.29%) |
Jun 13, 2005 | 24.42 | 24.83 | 24.42 | 24.62 | 732,412 | +0.21(+0.86%) |
Jun 10, 2005 | 24.42 | 24.62 | 24.29 | 24.41 | 555,555 | +0.15(+0.62%) |
Jun 09, 2005 | 24.12 | 24.42 | 23.76 | 24.26 | 1,052,310 | +0.05(+0.19%) |
Jun 08, 2005 | 24.78 | 24.88 | 23.80 | 24.21 | 1,415,774 | -0.41(-1.65%) |
Jun 07, 2005 | 25.11 | 25.56 | 24.45 | 24.62 | 1,208,907 | -0.46(-1.83%) |
Jun 06, 2005 | 25.54 | 25.68 | 24.81 | 25.08 | 852,450 | -0.53(-2.05%) |
Jun 03, 2005 | 25.73 | 26.22 | 25.57 | 25.60 | 1,534,289 | +0.13(+0.52%) |
Jun 02, 2005 | 24.62 | 25.47 | 24.12 | 25.47 | 1,577,399 | +0.93(+3.77%) |
Jun 01, 2005 | 23.99 | 25.23 | 23.90 | 24.55 | 2,060,748 | +0.74(+3.12%) |
May 31, 2005 | 24.41 | 24.41 | 23.80 | 23.80 | 993,053 | -0.61(-2.50%) |
May 27, 2005 | 24.14 | 24.61 | 23.87 | 24.41 | 844,986 | +0.31(+1.28%) |
May 26, 2005 | 23.44 | 24.16 | 23.44 | 24.11 | 1,041,190 | +0.72(+3.09%) |
May 25, 2005 | 24.00 | 24.44 | 23.34 | 23.38 | 1,290,557 | -0.75(-3.10%) |
May 24, 2005 | 24.29 | 24.61 | 23.97 | 24.13 | 1,484,933 | -0.29(-1.18%) |
May 23, 2005 | 24.36 | 24.86 | 24.32 | 24.42 | 1,492,702 | +0.05(+0.22%) |
May 20, 2005 | 24.28 | 24.41 | 24.11 | 24.37 | 509,855 | -0.05(-0.21%) |
May 19, 2005 | 23.99 | 24.45 | 23.83 | 24.42 | 1,401,455 | +0.46(+1.92%) |
May 18, 2005 | 23.24 | 24.45 | 23.18 | 23.96 | 3,706,088 | +0.97(+4.23%) |
May 17, 2005 | 22.25 | 23.07 | 22.00 | 22.99 | 815,738 | +0.70(+3.15%) |
May 16, 2005 | 22.00 | 22.46 | 21.73 | 22.29 | 1,093,439 | +0.16(+0.74%) |
May 13, 2005 | 23.04 | 23.04 | 21.91 | 22.12 | 1,823,263 | -0.92(-3.99%) |
May 12, 2005 | 23.43 | 23.46 | 22.99 | 23.04 | 1,235,261 | -0.53(-2.26%) |
May 11, 2005 | 23.48 | 23.67 | 22.81 | 23.57 | 1,358,345 | +0.09(+0.39%) |
May 10, 2005 | 23.70 | 24.06 | 23.37 | 23.48 | 1,353,927 | -0.38(-1.60%) |
May 09, 2005 | 23.35 | 23.93 | 23.12 | 23.86 | 1,029,612 | +0.23(+0.97%) |
May 06, 2005 | 23.46 | 23.74 | 23.04 | 23.63 | 941,717 | +0.30(+1.29%) |
May 05, 2005 | 23.88 | 23.88 | 23.01 | 23.33 | 1,333,667 | -0.39(-1.63%) |
May 04, 2005 | 23.63 | 24.05 | 22.78 | 23.72 | 5,196,657 | +0.02(+0.08%) |
May 03, 2005 | 23.96 | 24.55 | 23.52 | 23.70 | 4,380,767 | -1.44(-5.74%) |
May 02, 2005 | 24.55 | 25.23 | 24.55 | 25.14 | 1,543,886 | +0.56(+2.27%) |
Apr 29, 2005 | 25.24 | 25.25 | 24.32 | 24.58 | 1,104,712 | -0.36(-1.45%) |
Apr 28, 2005 | 25.57 | 26.23 | 24.82 | 24.95 | 1,550,283 | -0.30(-1.17%) |
Apr 27, 2005 | 25.50 | 25.63 | 24.79 | 25.24 | 1,698,198 | -0.20(-0.77%) |
Apr 26, 2005 | 24.66 | 25.88 | 24.65 | 25.44 | 2,679,369 | +0.98(+4.00%) |
Apr 25, 2005 | 24.39 | 24.76 | 24.29 | 24.46 | 1,570,239 | +0.17(+0.70%) |
Apr 22, 2005 | 24.64 | 25.14 | 24.19 | 24.29 | 2,713,339 | -0.25(-1.02%) |
Apr 21, 2005 | 25.08 | 25.40 | 23.90 | 24.54 | 3,705,935 | -0.28(-1.14%) |
Apr 20, 2005 | 25.93 | 25.93 | 24.73 | 24.82 | 3,674,707 | -1.31(-5.00%) |
Apr 19, 2005 | 26.85 | 26.85 | 26.09 | 26.13 | 2,619,807 | -0.03(-0.13%) |
Apr 18, 2005 | 26.82 | 27.14 | 25.93 | 26.16 | 2,092,281 | -0.66(-2.45%) |
Apr 15, 2005 | 28.26 | 28.37 | 26.52 | 26.82 | 2,384,302 | -1.61(-5.66%) |
Apr 14, 2005 | 28.89 | 29.03 | 28.04 | 28.42 | 1,798,280 | -0.46(-1.59%) |
Apr 13, 2005 | 28.85 | 29.44 | 28.72 | 28.88 | 1,067,848 | +0.03(+0.11%) |
Apr 12, 2005 | 28.56 | 28.88 | 28.32 | 28.85 | 1,195,807 | +0.29(+1.01%) |
Apr 11, 2005 | 28.62 | 28.95 | 28.20 | 28.56 | 633,092 | +0.05(+0.18%) |
Apr 08, 2005 | 29.08 | 29.23 | 28.39 | 28.51 | 1,068,457 | -0.47(-1.63%) |
Apr 07, 2005 | 29.18 | 29.76 | 28.95 | 28.98 | 1,790,054 | +0.23(+0.80%) |
Apr 06, 2005 | 27.67 | 28.95 | 27.67 | 28.75 | 1,665,751 | +1.11(+4.01%) |
Apr 05, 2005 | 28.15 | 28.35 | 27.64 | 27.64 | 1,865,154 | -0.49(-1.75%) |
Apr 04, 2005 | 28.82 | 28.82 | 28.13 | 28.14 | 2,068,974 | -0.92(-3.16%) |
Apr 01, 2005 | 29.55 | 29.61 | 28.60 | 29.05 | 1,703,987 | -0.49(-1.64%) |
Mar 31, 2005 | 29.67 | 30.00 | 29.25 | 29.54 | 1,479,601 | -0.40(-1.34%) |
Mar 30, 2005 | 28.88 | 29.94 | 28.88 | 29.94 | 1,458,427 | +1.06(+3.66%) |
Mar 29, 2005 | 29.87 | 29.97 | 28.82 | 28.88 | 2,478,138 | -1.30(-4.31%) |
Mar 28, 2005 | 30.07 | 30.46 | 29.88 | 30.18 | 569,265 | -0.01(-0.04%) |
Mar 24, 2005 | 30.10 | 30.43 | 29.88 | 30.20 | 846,052 | +0.16(+0.52%) |
Mar 23, 2005 | 30.30 | 30.45 | 29.88 | 30.04 | 1,417,907 | -0.48(-1.57%) |
Mar 22, 2005 | 31.71 | 31.85 | 30.43 | 30.52 | 1,568,106 | -1.19(-3.77%) |
Mar 21, 2005 | 32.00 | 32.27 | 31.44 | 31.71 | 1,781,067 | -0.28(-0.88%) |
Mar 18, 2005 | 31.84 | 32.40 | 31.38 | 32.00 | 978,581 | +0.15(+0.47%) |
Mar 17, 2005 | 31.55 | 32.13 | 31.41 | 31.84 | 1,402,674 | +0.13(+0.41%) |
Mar 16, 2005 | 32.36 | 32.48 | 31.38 | 31.71 | 2,276,603 | -0.72(-2.21%) |
Mar 15, 2005 | 31.35 | 32.69 | 31.35 | 32.43 | 3,001,095 | +1.27(+4.07%) |
Mar 14, 2005 | 30.62 | 31.20 | 30.46 | 31.16 | 1,220,484 | +0.97(+3.22%) |
Mar 11, 2005 | 30.02 | 30.85 | 29.60 | 30.19 | 912,774 | +0.17(+0.57%) |
Mar 10, 2005 | 29.61 | 30.15 | 29.44 | 30.02 | 1,433,902 | +0.41(+1.40%) |
Mar 09, 2005 | 30.92 | 31.05 | 29.05 | 29.61 | 3,980,133 | -1.48(-4.75%) |
Mar 08, 2005 | 32.33 | 32.69 | 30.92 | 31.08 | 5,658,681 | -1.61(-4.92%) |
Mar 07, 2005 | 31.94 | 32.82 | 31.91 | 32.69 | 1,516,313 | +0.96(+3.04%) |
Mar 04, 2005 | 32.53 | 32.56 | 31.71 | 31.73 | 1,326,508 | -0.90(-2.76%) |
Mar 03, 2005 | 32.81 | 33.14 | 32.00 | 32.63 | 988,026 | -0.18(-0.56%) |
Mar 02, 2005 | 32.82 | 33.46 | 32.61 | 32.81 | 1,182,858 | -0.03(-0.08%) |
Mar 01, 2005 | 31.50 | 32.88 | 31.49 | 32.84 | 1,149,193 | +1.39(+4.43%) |
Feb 28, 2005 | 32.30 | 32.33 | 31.18 | 31.44 | 981,018 | -0.39(-1.24%) |
Feb 25, 2005 | 31.28 | 31.90 | 30.72 | 31.84 | 1,317,825 | +0.78(+2.52%) |
Feb 24, 2005 | 31.44 | 31.48 | 30.16 | 31.06 | 1,440,757 | -0.06(-0.19%) |
Feb 23, 2005 | 31.42 | 31.95 | 30.90 | 31.12 | 865,246 | -0.14(-0.46%) |
Feb 22, 2005 | 32.17 | 32.17 | 31.18 | 31.26 | 1,122,383 | -0.94(-2.92%) |
Feb 18, 2005 | 33.15 | 33.18 | 31.90 | 32.20 | 908,356 | -0.72(-2.19%) |
Feb 17, 2005 | 33.15 | 33.67 | 32.53 | 32.92 | 1,080,796 | +0.28(+0.86%) |
Feb 16, 2005 | 33.41 | 33.41 | 32.59 | 32.64 | 1,249,885 | -0.70(-2.11%) |
Feb 15, 2005 | 31.84 | 33.74 | 31.63 | 33.34 | 3,341,252 | +1.82(+5.79%) |
Feb 14, 2005 | 31.08 | 31.53 | 30.76 | 31.52 | 437,497 | +0.63(+2.04%) |
Feb 11, 2005 | 31.38 | 31.48 | 30.74 | 30.89 | 1,105,474 | -0.33(-1.05%) |
Feb 10, 2005 | 31.67 | 31.84 | 30.89 | 31.21 | 837,217 | +0.16(+0.51%) |
Feb 09, 2005 | 31.19 | 31.31 | 30.58 | 31.06 | 561,496 | +0.20(+0.64%) |
Feb 08, 2005 | 32.14 | 32.23 | 30.72 | 30.86 | 1,178,441 | -1.27(-3.96%) |
Feb 07, 2005 | 31.54 | 32.49 | 31.51 | 32.13 | 1,679,309 | +0.87(+2.79%) |
Feb 04, 2005 | 30.30 | 31.51 | 30.13 | 31.26 | 1,869,724 | +1.23(+4.09%) |
Feb 03, 2005 | 29.80 | 30.12 | 29.25 | 30.03 | 1,113,547 | +0.39(+1.33%) |
Feb 02, 2005 | 28.72 | 29.87 | 28.46 | 29.64 | 1,369,922 | +1.25(+4.42%) |
Feb 01, 2005 | 28.88 | 29.21 | 28.29 | 28.39 | 1,188,799 | -0.11(-0.37%) |
Jan 31, 2005 | 28.10 | 28.62 | 27.92 | 28.49 | 947,201 | +0.79(+2.84%) |
Jan 28, 2005 | 27.64 | 27.77 | 27.41 | 27.70 | 609,633 | +0.10(+0.36%) |
Jan 27, 2005 | 27.69 | 27.97 | 27.48 | 27.60 | 984,370 | -0.01(-0.02%) |
Jan 26, 2005 | 27.74 | 28.06 | 27.58 | 27.61 | 556,773 | -0.03(-0.10%) |
Jan 25, 2005 | 27.77 | 28.29 | 27.60 | 27.64 | 935,166 | +0.03(+0.12%) |
Jan 24, 2005 | 29.30 | 29.38 | 27.24 | 27.60 | 2,856,379 | -0.66(-2.32%) |
Jan 21, 2005 | 28.42 | 28.55 | 27.51 | 28.26 | 2,477,224 | -0.47(-1.62%) |
Jan 20, 2005 | 29.11 | 29.34 | 28.60 | 28.73 | 690,978 | -0.39(-1.33%) |
Jan 19, 2005 | 29.73 | 30.31 | 28.98 | 29.11 | 1,316,758 | -0.56(-1.90%) |
Jan 18, 2005 | 28.46 | 29.68 | 28.10 | 29.68 | 1,340,217 | +1.19(+4.17%) |
Jan 14, 2005 | 28.09 | 28.62 | 27.67 | 28.49 | 1,512,353 | +0.59(+2.12%) |
Jan 13, 2005 | 28.00 | 28.23 | 27.18 | 27.90 | 3,678,515 | -0.39(-1.39%) |
Jan 12, 2005 | 29.48 | 29.67 | 28.16 | 28.29 | 2,525,818 | -1.06(-3.62%) |
Jan 11, 2005 | 29.21 | 30.09 | 28.41 | 29.36 | 2,290,008 | -0.27(-0.91%) |
Jan 10, 2005 | 29.57 | 30.39 | 29.38 | 29.63 | 1,901,104 | -0.28(-0.92%) |
Jan 07, 2005 | 31.41 | 31.42 | 29.74 | 29.90 | 3,319,164 | -1.60(-5.08%) |
Jan 06, 2005 | 32.00 | 32.03 | 31.18 | 31.50 | 1,546,780 | -0.56(-1.76%) |
Jan 05, 2005 | 32.63 | 32.76 | 32.03 | 32.07 | 1,091,307 | -0.40(-1.23%) |
Jan 04, 2005 | 31.84 | 32.56 | 31.71 | 32.47 | 2,559,788 | +0.62(+1.96%) |
Jan 03, 2005 | 32.40 | 32.43 | 31.21 | 31.84 | 1,676,567 | +0.33(+1.06%) |
Dec 31, 2004 | 31.44 | 31.58 | 31.15 | 31.51 | 983,151 | +0.10(+0.31%) |
Dec 30, 2004 | 31.54 | 31.94 | 31.18 | 31.41 | 1,155,134 | -0.03(-0.08%) |
Dec 29, 2004 | 31.58 | 31.64 | 31.21 | 31.44 | 875,148 | -0.14(-0.44%) |
Dec 28, 2004 | 31.15 | 31.71 | 30.53 | 31.58 | 1,779,543 | +0.30(+0.94%) |
Dec 27, 2004 | 31.84 | 32.17 | 30.79 | 31.28 | 1,220,484 | -0.56(-1.75%) |
Dec 23, 2004 | 31.91 | 32.40 | 31.71 | 31.84 | 965,176 | -0.01(-0.02%) |
Dec 22, 2004 | 30.98 | 32.53 | 30.79 | 31.84 | 2,808,851 | +0.74(+2.38%) |
Dec 21, 2004 | 31.90 | 32.28 | 29.93 | 31.10 | 4,890,622 | -0.80(-2.51%) |
Dec 20, 2004 | 34.60 | 35.44 | 31.73 | 31.90 | 9,303,074 | -2.89(-8.30%) |
Dec 17, 2004 | 32.24 | 34.96 | 31.58 | 34.79 | 7,254,817 | +2.55(+7.92%) |
Dec 16, 2004 | 31.61 | 33.22 | 31.44 | 32.24 | 11,942,685 | +1.67(+5.48%) |