Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.41 | 35.41 | 35.23 | 35.23 | 27,119 | -0.05(-0.14%) |
Jun 29, 2005 | 35.27 | 35.32 | 35.19 | 35.28 | 21,119 | +0.08(+0.21%) |
Jun 28, 2005 | 34.99 | 35.22 | 34.98 | 35.21 | 31,199 | +0.51(+1.47%) |
Jun 27, 2005 | 34.63 | 34.76 | 34.62 | 34.70 | 61,438 | +0.07(+0.22%) |
Jun 24, 2005 | 35.00 | 35.00 | 34.61 | 34.63 | 108,477 | -0.37(-1.06%) |
Jun 23, 2005 | 35.32 | 35.40 | 35.00 | 35.00 | 10,799 | -0.29(-0.81%) |
Jun 22, 2005 | 35.38 | 35.38 | 35.19 | 35.28 | 14,159 | +0.01(+0.04%) |
Jun 21, 2005 | 35.35 | 35.35 | 35.27 | 35.27 | 10,799 | -0.09(-0.25%) |
Jun 20, 2005 | 35.33 | 35.38 | 35.23 | 35.36 | 24,959 | +0.02(+0.07%) |
Jun 17, 2005 | 35.46 | 35.48 | 35.27 | 35.33 | 17,999 | +0.15(+0.41%) |
Jun 16, 2005 | 35.09 | 35.20 | 35.09 | 35.19 | 107,277 | +0.32(+0.92%) |
Jun 15, 2005 | 35.04 | 35.04 | 34.78 | 34.87 | 25,439 | -0.07(-0.20%) |
Jun 14, 2005 | 34.83 | 34.96 | 34.81 | 34.94 | 21,839 | +0.24(+0.70%) |
Jun 13, 2005 | 34.60 | 34.83 | 34.58 | 34.70 | 6,479 | +0.09(+0.25%) |
Jun 10, 2005 | 34.67 | 34.67 | 34.55 | 34.61 | 152,156 | +0.02(+0.05%) |
Jun 09, 2005 | 34.29 | 34.59 | 34.27 | 34.59 | 14,399 | +0.24(+0.70%) |
Jun 08, 2005 | 34.59 | 34.59 | 34.30 | 34.35 | 8,639 | -0.20(-0.59%) |
Jun 07, 2005 | 34.54 | 34.83 | 34.54 | 34.55 | 11,999 | +0.06(+0.17%) |
Jun 06, 2005 | 34.40 | 34.50 | 34.30 | 34.50 | 11,759 | +0.11(+0.33%) |
Jun 03, 2005 | 34.58 | 34.58 | 34.36 | 34.38 | 10,559 | -0.15(-0.44%) |
Jun 02, 2005 | 34.33 | 34.57 | 34.33 | 34.53 | 21,839 | +0.13(+0.38%) |
Jun 01, 2005 | 34.17 | 34.50 | 34.17 | 34.40 | 122,397 | +0.20(+0.60%) |
May 31, 2005 | 34.04 | 34.23 | 34.04 | 34.20 | 18,959 | +0.17(+0.49%) |
May 27, 2005 | 33.96 | 34.10 | 33.96 | 34.03 | 5,999 | +0.08(+0.22%) |
May 26, 2005 | 33.79 | 33.96 | 33.79 | 33.96 | 4,559 | +0.29(+0.85%) |
May 25, 2005 | 33.85 | 33.85 | 33.53 | 33.67 | 15,119 | -0.20(-0.60%) |
May 24, 2005 | 33.79 | 33.88 | 33.79 | 33.88 | 10,799 | +0.02(+0.06%) |
May 23, 2005 | 33.65 | 33.91 | 33.65 | 33.85 | 23,279 | +0.25(+0.74%) |
May 20, 2005 | 33.54 | 33.62 | 33.46 | 33.60 | 5,759 | -0.04(-0.11%) |
May 19, 2005 | 33.47 | 33.64 | 33.47 | 33.64 | 12,959 | +0.25(+0.76%) |
May 18, 2005 | 33.04 | 33.47 | 33.04 | 33.39 | 17,279 | +0.42(+1.29%) |
May 17, 2005 | 32.64 | 32.98 | 32.64 | 32.96 | 32,399 | +0.40(+1.24%) |
May 16, 2005 | 32.35 | 32.57 | 32.35 | 32.56 | 29,279 | +0.22(+0.68%) |
May 13, 2005 | 32.63 | 32.63 | 32.34 | 32.34 | 4,799 | -0.25(-0.75%) |
May 12, 2005 | 33.00 | 33.02 | 32.53 | 32.58 | 25,199 | -0.38(-1.14%) |
May 11, 2005 | 32.96 | 33.03 | 32.73 | 32.96 | 6,959 | +0.08(+0.25%) |
May 10, 2005 | 32.99 | 33.02 | 32.84 | 32.88 | 26,639 | -0.18(-0.55%) |
May 09, 2005 | 32.91 | 33.09 | 32.86 | 33.06 | 5,999 | +0.10(+0.31%) |
May 06, 2005 | 32.92 | 32.96 | 32.85 | 32.96 | 9,359 | +0.12(+0.35%) |
May 05, 2005 | 32.83 | 33.01 | 32.76 | 32.84 | 14,879 | -0.04(-0.13%) |
May 04, 2005 | 32.50 | 32.88 | 32.50 | 32.88 | 16,079 | +0.52(+1.61%) |
May 03, 2005 | 32.40 | 32.50 | 32.36 | 32.36 | 9,119 | -0.02(-0.05%) |
May 02, 2005 | 32.25 | 32.39 | 32.23 | 32.38 | 157,916 | +0.23(+0.71%) |
Apr 29, 2005 | 32.08 | 32.21 | 31.71 | 32.15 | 85,198 | +0.08(+0.23%) |
Apr 28, 2005 | 32.20 | 32.20 | 32.08 | 32.08 | 2,399 | -0.34(-1.05%) |
Apr 27, 2005 | 32.29 | 32.49 | 32.18 | 32.42 | 39,359 | -0.06(-0.18%) |
Apr 26, 2005 | 32.63 | 32.89 | 32.48 | 32.48 | 17,759 | -0.19(-0.57%) |
Apr 25, 2005 | 32.47 | 32.70 | 32.47 | 32.66 | 39,119 | +0.42(+1.31%) |
Apr 22, 2005 | 32.71 | 32.71 | 32.20 | 32.24 | 6,719 | -0.39(-1.19%) |
Apr 21, 2005 | 32.42 | 32.65 | 32.35 | 32.63 | 12,479 | +0.35(+1.08%) |
Apr 20, 2005 | 32.60 | 32.63 | 32.28 | 32.28 | 33,359 | -0.28(-0.87%) |
Apr 19, 2005 | 32.38 | 32.56 | 32.38 | 32.56 | 51,358 | +0.37(+1.15%) |
Apr 18, 2005 | 32.08 | 32.24 | 31.93 | 32.19 | 58,078 | +0.14(+0.43%) |
Apr 15, 2005 | 32.46 | 32.54 | 32.02 | 32.05 | 47,279 | -0.47(-1.44%) |
Apr 14, 2005 | 32.92 | 32.92 | 32.47 | 32.52 | 21,599 | -0.40(-1.20%) |
Apr 13, 2005 | 33.32 | 33.32 | 32.92 | 32.92 | 7,439 | -0.50(-1.50%) |
Apr 12, 2005 | 32.96 | 33.44 | 32.88 | 33.42 | 27,839 | +0.22(+0.67%) |
Apr 11, 2005 | 33.27 | 33.27 | 33.12 | 33.20 | 8,879 | -0.03(-0.10%) |
Apr 08, 2005 | 33.62 | 33.62 | 33.23 | 33.23 | 15,119 | -0.39(-1.16%) |
Apr 07, 2005 | 33.48 | 33.62 | 33.48 | 33.62 | 5,999 | +0.10(+0.31%) |
Apr 06, 2005 | 33.47 | 33.62 | 33.45 | 33.52 | 6,719 | +0.10(+0.31%) |
Apr 05, 2005 | 33.36 | 33.41 | 33.33 | 33.41 | 16,799 | +0.11(+0.34%) |
Apr 04, 2005 | 33.17 | 33.35 | 33.04 | 33.30 | 14,879 | +0.12(+0.36%) |