Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.49 | 32.56 | 31.85 | 31.95 | 1,557,182 | -0.50(-1.54%) |
Jun 29, 2005 | 32.58 | 32.70 | 32.35 | 32.45 | 727,789 | -0.08(-0.25%) |
Jun 28, 2005 | 32.42 | 32.64 | 32.21 | 32.53 | 1,999,806 | -0.15(-0.46%) |
Jun 27, 2005 | 33.00 | 33.03 | 32.43 | 32.68 | 1,715,841 | -0.43(-1.30%) |
Jun 24, 2005 | 33.18 | 33.30 | 32.89 | 33.11 | 1,753,067 | -0.07(-0.21%) |
Jun 23, 2005 | 33.51 | 33.87 | 33.16 | 33.18 | 3,459,150 | -0.01(-0.03%) |
Jun 22, 2005 | 32.98 | 33.23 | 32.90 | 33.19 | 2,275,353 | -0.02(-0.06%) |
Jun 21, 2005 | 32.73 | 33.22 | 32.73 | 33.21 | 1,630,221 | +0.41(+1.25%) |
Jun 20, 2005 | 32.29 | 32.95 | 32.19 | 32.80 | 2,512,688 | +0.43(+1.33%) |
Jun 17, 2005 | 32.12 | 32.45 | 32.05 | 32.37 | 1,762,161 | +0.69(+2.18%) |
Jun 16, 2005 | 31.75 | 31.77 | 31.53 | 31.68 | 852,589 | -0.02(-0.06%) |
Jun 15, 2005 | 31.52 | 31.74 | 31.38 | 31.70 | 1,324,648 | +0.25(+0.79%) |
Jun 14, 2005 | 31.21 | 31.69 | 31.18 | 31.45 | 2,181,302 | +0.27(+0.87%) |
Jun 13, 2005 | 31.05 | 31.28 | 30.87 | 31.18 | 3,597,300 | -0.17(-0.54%) |
Jun 10, 2005 | 31.55 | 31.55 | 31.21 | 31.35 | 935,960 | -0.19(-0.60%) |
Jun 09, 2005 | 31.45 | 31.72 | 31.21 | 31.54 | 1,621,917 | +0.01(+0.03%) |
Jun 08, 2005 | 31.73 | 31.91 | 31.46 | 31.53 | 1,560,775 | +0.07(+0.22%) |
Jun 07, 2005 | 31.44 | 31.77 | 31.44 | 31.46 | 987,096 | +0.09(+0.29%) |
Jun 06, 2005 | 31.41 | 31.61 | 31.29 | 31.37 | 1,437,204 | -0.06(-0.19%) |
Jun 03, 2005 | 31.81 | 31.84 | 31.36 | 31.43 | 2,936,164 | -0.28(-0.88%) |
Jun 02, 2005 | 31.38 | 31.75 | 31.38 | 31.71 | 728,335 | +0.30(+0.96%) |
Jun 01, 2005 | 31.28 | 31.71 | 31.13 | 31.41 | 2,640,831 | -0.02(-0.06%) |
May 31, 2005 | 31.63 | 31.86 | 31.40 | 31.43 | 1,706,387 | -0.16(-0.51%) |
May 27, 2005 | 31.62 | 31.68 | 31.48 | 31.59 | 880,577 | -0.12(-0.38%) |
May 26, 2005 | 31.54 | 31.73 | 31.53 | 31.71 | 2,274,022 | +0.06(+0.19%) |
May 25, 2005 | 31.77 | 31.85 | 31.53 | 31.65 | 1,674,720 | -0.30(-0.94%) |
May 24, 2005 | 31.74 | 31.95 | 31.69 | 31.95 | 1,454,100 | +0.05(+0.16%) |
May 23, 2005 | 31.88 | 32.13 | 31.73 | 31.90 | 2,225,649 | +0.06(+0.19%) |
May 20, 2005 | 31.42 | 31.94 | 31.40 | 31.84 | 3,105,993 | +0.00(+0.00%) |
May 19, 2005 | 31.54 | 31.85 | 31.46 | 31.84 | 2,735,073 | +0.29(+0.92%) |
May 18, 2005 | 31.24 | 31.70 | 31.22 | 31.55 | 1,898,100 | +0.36(+1.15%) |
May 17, 2005 | 31.04 | 31.27 | 30.92 | 31.19 | 1,536,794 | +0.32(+1.04%) |
May 16, 2005 | 30.19 | 30.91 | 30.18 | 30.87 | 2,274,979 | +0.32(+1.05%) |
May 13, 2005 | 30.50 | 30.81 | 30.32 | 30.55 | 2,754,209 | +0.01(+0.03%) |
May 12, 2005 | 30.69 | 31.00 | 30.48 | 30.54 | 3,279,757 | +0.22(+0.73%) |
May 11, 2005 | 30.43 | 30.53 | 30.03 | 30.32 | 1,679,897 | +0.01(+0.03%) |
May 10, 2005 | 30.47 | 30.51 | 30.19 | 30.31 | 2,679,004 | -0.61(-1.97%) |
May 09, 2005 | 30.59 | 31.01 | 30.51 | 30.92 | 1,705,818 | +0.16(+0.52%) |
May 06, 2005 | 30.45 | 30.86 | 30.41 | 30.76 | 2,121,550 | +0.57(+1.89%) |
May 05, 2005 | 30.24 | 30.48 | 30.01 | 30.19 | 2,016,712 | -0.12(-0.40%) |
May 04, 2005 | 29.77 | 30.47 | 29.75 | 30.31 | 2,094,956 | +0.78(+2.64%) |
May 03, 2005 | 29.24 | 29.64 | 29.21 | 29.53 | 1,837,660 | +0.22(+0.75%) |
May 02, 2005 | 29.54 | 29.63 | 29.15 | 29.31 | 1,658,955 | -0.14(-0.48%) |
Apr 29, 2005 | 29.50 | 29.67 | 29.22 | 29.45 | 2,387,243 | +0.21(+0.72%) |
Apr 28, 2005 | 29.31 | 29.52 | 29.11 | 29.24 | 2,350,574 | -0.55(-1.85%) |
Apr 27, 2005 | 29.66 | 30.06 | 29.52 | 29.79 | 2,233,053 | -0.27(-0.90%) |
Apr 26, 2005 | 30.23 | 30.32 | 30.03 | 30.06 | 2,528,391 | -0.45(-1.47%) |
Apr 25, 2005 | 30.24 | 30.55 | 30.12 | 30.51 | 5,054,522 | +0.04(+0.13%) |
Apr 22, 2005 | 31.05 | 31.09 | 30.44 | 30.47 | 9,266,606 | +0.27(+0.89%) |
Apr 21, 2005 | 29.48 | 30.37 | 29.44 | 30.20 | 8,669,740 | +1.64(+5.74%) |
Apr 20, 2005 | 28.32 | 28.84 | 28.29 | 28.56 | 4,083,968 | -0.07(-0.24%) |
Apr 19, 2005 | 28.66 | 28.70 | 28.09 | 28.63 | 1,778,249 | +0.18(+0.63%) |
Apr 18, 2005 | 28.10 | 28.69 | 28.01 | 28.45 | 2,279,169 | +0.20(+0.71%) |
Apr 15, 2005 | 28.54 | 28.54 | 28.05 | 28.25 | 4,802,873 | -0.79(-2.72%) |
Apr 14, 2005 | 29.30 | 29.38 | 28.95 | 29.04 | 2,361,547 | -0.09(-0.31%) |
Apr 13, 2005 | 29.25 | 29.51 | 29.11 | 29.13 | 3,000,616 | +0.04(+0.14%) |
Apr 12, 2005 | 28.94 | 29.24 | 28.67 | 29.09 | 3,586,849 | -0.04(-0.14%) |
Apr 11, 2005 | 29.29 | 29.30 | 29.08 | 29.13 | 2,675,566 | +0.34(+1.18%) |
Apr 08, 2005 | 28.69 | 28.90 | 28.62 | 28.79 | 1,860,865 | +0.23(+0.81%) |
Apr 07, 2005 | 28.34 | 28.65 | 28.34 | 28.56 | 1,519,275 | +0.30(+1.06%) |
Apr 06, 2005 | 28.07 | 28.38 | 27.98 | 28.26 | 1,238,599 | +0.16(+0.57%) |
Apr 05, 2005 | 28.10 | 28.24 | 28.02 | 28.10 | 1,550,078 | -0.06(-0.21%) |
Apr 04, 2005 | 27.90 | 28.25 | 27.80 | 28.16 | 1,878,671 | +0.01(+0.04%) |