Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.28 | 30.63 | 30.27 | 30.44 | 148,883 | +0.02(+0.06%) |
Jun 29, 2005 | 29.91 | 30.68 | 29.74 | 30.43 | 256,644 | +0.45(+1.49%) |
Jun 28, 2005 | 29.61 | 30.06 | 29.17 | 29.98 | 142,618 | +0.65(+2.23%) |
Jun 27, 2005 | 29.42 | 29.56 | 28.97 | 29.33 | 232,831 | +0.01(+0.03%) |
Jun 24, 2005 | 29.58 | 29.70 | 28.92 | 29.32 | 435,149 | -0.49(-1.64%) |
Jun 23, 2005 | 30.02 | 30.26 | 29.60 | 29.81 | 217,252 | -0.21(-0.70%) |
Jun 22, 2005 | 29.48 | 30.14 | 29.48 | 30.02 | 219,693 | +0.46(+1.56%) |
Jun 21, 2005 | 29.77 | 29.80 | 29.33 | 29.56 | 164,110 | -0.11(-0.38%) |
Jun 20, 2005 | 29.93 | 30.08 | 29.67 | 29.67 | 120,222 | -0.35(-1.17%) |
Jun 17, 2005 | 30.19 | 30.44 | 29.95 | 30.02 | 253,780 | -0.06(-0.20%) |
Jun 16, 2005 | 29.43 | 30.13 | 29.42 | 30.08 | 191,174 | +0.53(+1.80%) |
Jun 15, 2005 | 29.83 | 29.89 | 29.05 | 29.55 | 240,887 | -0.21(-0.69%) |
Jun 14, 2005 | 29.20 | 29.76 | 29.07 | 29.76 | 149,285 | +0.66(+2.28%) |
Jun 13, 2005 | 29.76 | 29.92 | 28.99 | 29.09 | 254,549 | -0.74(-2.48%) |
Jun 10, 2005 | 29.85 | 30.36 | 29.71 | 29.83 | 145,142 | -0.28(-0.91%) |
Jun 09, 2005 | 29.67 | 30.13 | 29.52 | 30.11 | 127,913 | +0.41(+1.39%) |
Jun 08, 2005 | 30.01 | 30.45 | 29.70 | 29.70 | 104,419 | -0.40(-1.34%) |
Jun 07, 2005 | 29.89 | 30.75 | 29.89 | 30.10 | 168,367 | +0.34(+1.16%) |
Jun 06, 2005 | 29.59 | 30.13 | 29.59 | 29.76 | 240,495 | -0.03(-0.09%) |
Jun 03, 2005 | 30.21 | 30.33 | 29.70 | 29.78 | 156,301 | -0.54(-1.79%) |
Jun 02, 2005 | 29.56 | 30.32 | 29.56 | 30.32 | 129,752 | +0.66(+2.23%) |
Jun 01, 2005 | 29.59 | 30.05 | 29.40 | 29.66 | 428,826 | +0.09(+0.32%) |
May 31, 2005 | 29.33 | 29.99 | 28.72 | 29.57 | 741,197 | +0.35(+1.21%) |
May 27, 2005 | 31.46 | 32.22 | 28.14 | 29.21 | 1,768,591 | -1.91(-6.13%) |
May 26, 2005 | 30.87 | 31.50 | 30.87 | 31.12 | 166,359 | +0.30(+0.98%) |
May 25, 2005 | 31.51 | 31.51 | 30.46 | 30.82 | 129,006 | -0.61(-1.94%) |
May 24, 2005 | 31.40 | 31.62 | 30.87 | 31.43 | 98,719 | -0.22(-0.71%) |
May 23, 2005 | 31.29 | 31.66 | 31.26 | 31.66 | 118,809 | +0.35(+1.13%) |
May 20, 2005 | 30.99 | 31.55 | 30.90 | 31.30 | 115,478 | +0.34(+1.11%) |
May 19, 2005 | 30.53 | 31.04 | 30.32 | 30.96 | 152,003 | +0.61(+2.01%) |
May 18, 2005 | 29.52 | 30.56 | 29.52 | 30.35 | 115,114 | +0.92(+3.13%) |
May 17, 2005 | 29.73 | 29.73 | 29.04 | 29.43 | 66,637 | -0.19(-0.64%) |
May 16, 2005 | 29.44 | 29.79 | 29.03 | 29.62 | 154,345 | +0.46(+1.56%) |
May 13, 2005 | 29.26 | 29.44 | 28.87 | 29.16 | 106,219 | +0.25(+0.86%) |
May 12, 2005 | 29.18 | 29.41 | 28.87 | 28.91 | 126,752 | -0.33(-1.12%) |
May 11, 2005 | 28.91 | 29.57 | 28.75 | 29.24 | 126,254 | +0.40(+1.37%) |
May 10, 2005 | 29.18 | 29.18 | 28.66 | 28.84 | 121,479 | -0.58(-1.96%) |
May 09, 2005 | 29.17 | 29.51 | 29.06 | 29.42 | 73,795 | +0.38(+1.30%) |
May 06, 2005 | 29.27 | 29.41 | 28.91 | 29.04 | 78,561 | +0.06(+0.21%) |
May 05, 2005 | 29.32 | 29.34 | 28.65 | 28.98 | 109,150 | -0.32(-1.09%) |
May 04, 2005 | 28.13 | 29.41 | 28.11 | 29.30 | 181,781 | +1.08(+3.84%) |
May 03, 2005 | 28.27 | 28.48 | 28.14 | 28.22 | 98,164 | +0.08(+0.28%) |
May 02, 2005 | 28.17 | 28.60 | 27.86 | 28.14 | 105,926 | +0.17(+0.61%) |
Apr 29, 2005 | 28.20 | 28.26 | 27.37 | 27.97 | 214,383 | +0.11(+0.40%) |
Apr 28, 2005 | 28.87 | 28.91 | 27.80 | 27.86 | 167,116 | -1.17(-4.03%) |
Apr 27, 2005 | 28.72 | 29.43 | 28.48 | 29.03 | 64,079 | +0.21(+0.75%) |
Apr 26, 2005 | 29.40 | 29.89 | 28.73 | 28.81 | 88,197 | -0.95(-3.21%) |
Apr 25, 2005 | 29.23 | 29.77 | 29.03 | 29.77 | 62,615 | +0.76(+2.61%) |
Apr 22, 2005 | 29.67 | 30.08 | 28.68 | 29.01 | 123,620 | -0.82(-2.74%) |
Apr 21, 2005 | 28.87 | 30.82 | 28.76 | 29.83 | 392,282 | +1.14(+3.96%) |
Apr 20, 2005 | 28.98 | 29.27 | 28.52 | 28.69 | 314,059 | -0.55(-1.88%) |
Apr 19, 2005 | 28.88 | 29.43 | 28.38 | 29.24 | 197,163 | +0.49(+1.69%) |
Apr 18, 2005 | 29.27 | 29.34 | 28.66 | 28.75 | 131,814 | -0.42(-1.43%) |
Apr 15, 2005 | 30.18 | 30.70 | 28.60 | 29.17 | 266,853 | -1.02(-3.39%) |
Apr 14, 2005 | 30.22 | 31.08 | 30.19 | 30.20 | 166,386 | -0.09(-0.31%) |
Apr 13, 2005 | 31.09 | 31.18 | 30.19 | 30.29 | 77,661 | -0.85(-2.73%) |
Apr 12, 2005 | 30.85 | 31.38 | 30.38 | 31.14 | 96,511 | +0.23(+0.75%) |
Apr 11, 2005 | 31.33 | 31.48 | 30.85 | 30.91 | 82,377 | -0.41(-1.32%) |
Apr 08, 2005 | 31.71 | 31.97 | 31.32 | 31.32 | 79,837 | -0.52(-1.62%) |
Apr 07, 2005 | 31.50 | 31.94 | 31.49 | 31.84 | 24,158 | +0.28(+0.90%) |
Apr 06, 2005 | 31.61 | 31.93 | 31.54 | 31.55 | 167,683 | +0.04(+0.14%) |
Apr 05, 2005 | 31.49 | 32.06 | 31.05 | 31.51 | 148,846 | -0.25(-0.79%) |
Apr 04, 2005 | 32.09 | 32.36 | 31.18 | 31.76 | 177,187 | -0.69(-2.12%) |