Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.47 | 33.62 | 33.22 | 33.25 | 248,619 | -0.16(-0.48%) |
Jun 29, 2005 | 32.60 | 33.47 | 32.49 | 33.41 | 522,429 | +0.86(+2.65%) |
Jun 28, 2005 | 32.37 | 32.66 | 32.37 | 32.55 | 498,650 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.32 | 32.32 | 235,434 | -0.23(-0.72%) |
Jun 24, 2005 | 32.89 | 32.90 | 32.37 | 32.56 | 380,227 | -0.35(-1.07%) |
Jun 23, 2005 | 33.58 | 33.84 | 32.91 | 32.91 | 369,397 | -0.86(-2.54%) |
Jun 22, 2005 | 33.77 | 33.90 | 33.61 | 33.77 | 607,421 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.75 | 33.58 | 33.66 | 477,697 | +0.00(+0.00%) |
Jun 20, 2005 | 33.30 | 33.76 | 33.22 | 33.66 | 404,241 | +0.28(+0.84%) |
Jun 17, 2005 | 33.26 | 33.51 | 32.95 | 33.38 | 399,768 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.15 | 33.16 | 303,946 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,828 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.45 | 33.61 | 270,985 | -0.05(-0.14%) |
Jun 13, 2005 | 33.40 | 33.72 | 33.30 | 33.65 | 472,517 | +0.15(+0.44%) |
Jun 10, 2005 | 32.76 | 33.85 | 32.76 | 33.50 | 463,806 | +0.68(+2.08%) |
Jun 09, 2005 | 32.54 | 32.94 | 32.13 | 32.82 | 384,935 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.94 | 32.39 | 32.45 | 498,415 | -0.17(-0.51%) |
Jun 07, 2005 | 32.92 | 33.05 | 32.58 | 32.62 | 778,582 | -0.27(-0.81%) |
Jun 06, 2005 | 33.28 | 33.28 | 32.81 | 32.89 | 640,147 | -0.47(-1.40%) |
Jun 03, 2005 | 33.73 | 33.75 | 33.29 | 33.36 | 317,836 | -0.35(-1.05%) |
Jun 02, 2005 | 33.89 | 33.95 | 33.59 | 33.71 | 398,591 | -0.22(-0.64%) |
Jun 01, 2005 | 33.94 | 34.17 | 33.81 | 33.92 | 340,438 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.69 | 33.87 | 493,000 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,528 | +0.02(+0.06%) |
May 26, 2005 | 33.45 | 33.98 | 33.38 | 33.98 | 425,666 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.94 | 32.83 | 33.45 | 521,252 | -0.52(-1.54%) |
May 24, 2005 | 34.23 | 34.23 | 33.86 | 33.97 | 193,527 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.81 | 34.13 | 403,299 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.94 | 521,958 | +0.16(+0.47%) |
May 19, 2005 | 33.60 | 33.86 | 33.55 | 33.78 | 439,792 | +0.21(+0.63%) |
May 18, 2005 | 33.12 | 34.19 | 33.00 | 33.57 | 1,287,828 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,845 | +0.21(+0.63%) |
May 16, 2005 | 32.07 | 32.88 | 31.98 | 32.88 | 414,129 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.86 | 32.12 | 430,610 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,110 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.88 | 32.33 | 32.57 | 732,672 | +0.01(+0.03%) |
May 10, 2005 | 32.54 | 32.80 | 32.40 | 32.57 | 592,589 | +0.03(+0.08%) |
May 09, 2005 | 32.20 | 32.59 | 32.17 | 32.54 | 567,868 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.26 | 31.80 | 32.09 | 579,875 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.40 | 31.41 | 31.87 | 988,355 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.01 | 31.26 | 1,823,442 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.16 | 30.59 | 4,287,502 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.75 | 31.75 | 32.60 | 463,806 | +0.68(+2.13%) |
Apr 29, 2005 | 32.05 | 32.20 | 31.44 | 31.92 | 429,668 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.26 | 31.82 | 31.94 | 406,360 | +0.04(+0.12%) |
Apr 27, 2005 | 32.06 | 32.06 | 31.41 | 31.90 | 553,507 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.71 | 32.10 | 32.10 | 260,155 | -0.61(-1.86%) |
Apr 25, 2005 | 32.53 | 32.81 | 32.32 | 32.71 | 310,067 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.31 | 32.56 | 301,121 | -0.22(-0.67%) |
Apr 21, 2005 | 32.39 | 32.91 | 32.31 | 32.78 | 598,475 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,167 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.92 | 423,076 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.59 | 32.10 | 32.57 | 335,023 | +0.28(+0.86%) |
Apr 15, 2005 | 32.79 | 32.90 | 32.07 | 32.29 | 863,339 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.58 | 32.79 | 1,020,138 | -1.51(-4.40%) |
Apr 13, 2005 | 34.88 | 34.88 | 34.12 | 34.30 | 516,308 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.17 | 34.17 | 34.98 | 445,442 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.83 | 34.29 | 34.53 | 283,934 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.66 | 34.78 | 362,098 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.23 | 34.92 | 35.17 | 355,741 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.67 | 35.13 | 35.13 | 330,550 | -0.11(-0.33%) |
Apr 05, 2005 | 34.66 | 35.50 | 34.66 | 35.24 | 400,003 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.68 | 34.55 | 533,495 | -0.06(-0.16%) |