Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.60 | 31.86 | 31.32 | 31.52 | 273,884 | -0.07(-0.22%) |
Jun 29, 2005 | 31.50 | 31.59 | 31.31 | 31.59 | 230,348 | +0.11(+0.35%) |
Jun 28, 2005 | 31.42 | 31.66 | 31.39 | 31.48 | 291,280 | +0.07(+0.22%) |
Jun 27, 2005 | 31.47 | 31.59 | 31.31 | 31.41 | 231,662 | -0.10(-0.32%) |
Jun 24, 2005 | 32.04 | 32.06 | 31.30 | 31.51 | 617,816 | -0.50(-1.56%) |
Jun 23, 2005 | 31.94 | 32.39 | 31.93 | 32.01 | 142,131 | +0.00(+0.00%) |
Jun 22, 2005 | 32.00 | 32.16 | 31.92 | 32.01 | 240,021 | +0.01(+0.03%) |
Jun 21, 2005 | 31.96 | 32.22 | 31.89 | 32.00 | 77,566 | -0.02(-0.06%) |
Jun 20, 2005 | 31.82 | 32.13 | 31.70 | 32.02 | 129,948 | +0.02(+0.06%) |
Jun 17, 2005 | 32.41 | 32.92 | 31.99 | 32.00 | 357,477 | -0.43(-1.33%) |
Jun 16, 2005 | 31.50 | 32.43 | 31.06 | 32.43 | 329,676 | +1.05(+3.35%) |
Jun 15, 2005 | 31.21 | 31.43 | 30.97 | 31.38 | 467,376 | +0.31(+1.00%) |
Jun 14, 2005 | 30.31 | 31.52 | 30.15 | 31.07 | 327,534 | +0.89(+2.95%) |
Jun 13, 2005 | 29.99 | 30.44 | 29.94 | 30.18 | 108,479 | +0.09(+0.32%) |
Jun 10, 2005 | 29.66 | 30.18 | 29.49 | 30.09 | 269,114 | +0.55(+1.84%) |
Jun 09, 2005 | 29.65 | 29.65 | 29.24 | 29.54 | 274,100 | -0.13(-0.44%) |
Jun 08, 2005 | 30.46 | 30.46 | 29.55 | 29.67 | 569,527 | -0.62(-2.05%) |
Jun 07, 2005 | 30.47 | 30.72 | 30.26 | 30.29 | 763,518 | -0.10(-0.33%) |
Jun 06, 2005 | 30.22 | 30.43 | 30.12 | 30.39 | 89,889 | +0.22(+0.73%) |
Jun 03, 2005 | 30.47 | 30.47 | 30.06 | 30.17 | 221,205 | -0.32(-1.05%) |
Jun 02, 2005 | 30.38 | 30.52 | 30.01 | 30.49 | 363,799 | -0.19(-0.62%) |
Jun 01, 2005 | 30.34 | 30.68 | 30.20 | 30.68 | 542,226 | +0.29(+0.95%) |
May 31, 2005 | 30.68 | 30.68 | 30.30 | 30.39 | 245,580 | -0.22(-0.72%) |
May 27, 2005 | 30.55 | 30.68 | 30.44 | 30.61 | 84,014 | +0.09(+0.29%) |
May 26, 2005 | 30.03 | 30.57 | 30.03 | 30.52 | 750,315 | +0.38(+1.26%) |
May 25, 2005 | 30.14 | 30.32 | 29.99 | 30.14 | 217,816 | -0.12(-0.40%) |
May 24, 2005 | 30.25 | 30.50 | 30.12 | 30.26 | 164,000 | -0.14(-0.46%) |
May 23, 2005 | 30.75 | 30.83 | 30.32 | 30.40 | 180,848 | -0.24(-0.78%) |
May 20, 2005 | 30.70 | 30.73 | 30.26 | 30.64 | 157,867 | -0.07(-0.23%) |
May 19, 2005 | 30.70 | 31.02 | 30.39 | 30.71 | 155,090 | +0.04(+0.13%) |
May 18, 2005 | 29.64 | 30.67 | 29.58 | 30.67 | 266,000 | +1.19(+4.04%) |
May 17, 2005 | 29.04 | 29.57 | 28.91 | 29.48 | 140,002 | +0.27(+0.92%) |
May 16, 2005 | 28.50 | 29.37 | 28.48 | 29.21 | 181,222 | +0.52(+1.81%) |
May 13, 2005 | 28.62 | 28.80 | 28.39 | 28.69 | 214,232 | +0.15(+0.53%) |
May 12, 2005 | 28.79 | 28.99 | 28.24 | 28.54 | 223,282 | -0.09(-0.31%) |
May 11, 2005 | 28.99 | 29.10 | 28.00 | 28.63 | 435,460 | +0.63(+2.25%) |
May 10, 2005 | 27.95 | 28.34 | 27.63 | 28.00 | 224,941 | -0.14(-0.50%) |
May 09, 2005 | 28.11 | 28.14 | 27.60 | 28.14 | 316,311 | +0.09(+0.32%) |
May 06, 2005 | 27.95 | 28.18 | 27.79 | 28.05 | 171,545 | +0.19(+0.68%) |
May 05, 2005 | 27.66 | 28.07 | 27.60 | 27.86 | 222,323 | +0.08(+0.29%) |
May 04, 2005 | 27.44 | 27.98 | 27.44 | 27.78 | 224,371 | +0.28(+1.00%) |
May 03, 2005 | 26.84 | 27.81 | 26.61 | 27.50 | 421,825 | +0.48(+1.79%) |
May 02, 2005 | 26.40 | 27.09 | 26.23 | 27.02 | 347,184 | +0.84(+3.21%) |
Apr 29, 2005 | 26.45 | 26.83 | 25.52 | 26.18 | 244,731 | -0.30(-1.13%) |
Apr 28, 2005 | 27.00 | 27.07 | 26.40 | 26.48 | 453,265 | -0.62(-2.29%) |
Apr 27, 2005 | 26.93 | 27.60 | 26.46 | 27.10 | 429,458 | +0.10(+0.37%) |
Apr 26, 2005 | 26.68 | 27.23 | 26.68 | 27.00 | 311,850 | +0.16(+0.60%) |
Apr 25, 2005 | 26.88 | 26.99 | 26.37 | 26.84 | 406,730 | +0.20(+0.75%) |
Apr 22, 2005 | 27.48 | 27.60 | 26.55 | 26.64 | 413,853 | -0.98(-3.55%) |
Apr 21, 2005 | 26.09 | 28.41 | 26.05 | 27.62 | 749,759 | +1.59(+6.11%) |
Apr 20, 2005 | 26.11 | 26.20 | 25.95 | 26.03 | 561,410 | -0.19(-0.72%) |
Apr 19, 2005 | 26.25 | 26.49 | 25.97 | 26.22 | 549,398 | -0.23(-0.87%) |
Apr 18, 2005 | 25.74 | 26.56 | 25.74 | 26.45 | 520,088 | +0.62(+2.40%) |
Apr 15, 2005 | 26.03 | 26.20 | 25.82 | 25.83 | 612,995 | -0.23(-0.88%) |
Apr 14, 2005 | 26.40 | 26.57 | 25.95 | 26.06 | 312,052 | -0.44(-1.66%) |
Apr 13, 2005 | 26.98 | 26.98 | 26.41 | 26.50 | 285,881 | -0.50(-1.85%) |
Apr 12, 2005 | 27.01 | 27.10 | 26.68 | 27.00 | 339,177 | -0.16(-0.59%) |
Apr 11, 2005 | 27.65 | 27.65 | 26.81 | 27.16 | 344,172 | -0.42(-1.52%) |
Apr 08, 2005 | 28.37 | 28.37 | 27.46 | 27.58 | 285,749 | -0.72(-2.54%) |
Apr 07, 2005 | 28.88 | 28.89 | 28.00 | 28.30 | 447,519 | -0.36(-1.26%) |
Apr 06, 2005 | 29.24 | 29.30 | 28.57 | 28.66 | 132,308 | -0.42(-1.44%) |
Apr 05, 2005 | 28.76 | 29.20 | 28.53 | 29.08 | 264,472 | +0.47(+1.64%) |
Apr 04, 2005 | 28.25 | 28.74 | 28.12 | 28.61 | 231,293 | +0.42(+1.49%) |