Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.11 | 31.30 | 30.96 | 30.96 | 436,851 | -0.03(-0.10%) |
Jun 29, 2005 | 30.80 | 31.05 | 30.79 | 30.99 | 240,800 | +0.13(+0.43%) |
Jun 28, 2005 | 30.50 | 30.91 | 30.50 | 30.86 | 390,461 | +0.40(+1.32%) |
Jun 27, 2005 | 30.25 | 30.50 | 30.18 | 30.45 | 255,226 | +0.20(+0.67%) |
Jun 24, 2005 | 30.41 | 30.60 | 30.25 | 30.25 | 228,670 | -0.25(-0.82%) |
Jun 23, 2005 | 30.62 | 30.76 | 30.44 | 30.50 | 258,504 | -0.18(-0.58%) |
Jun 22, 2005 | 30.50 | 30.80 | 30.48 | 30.68 | 365,873 | +0.18(+0.58%) |
Jun 21, 2005 | 30.30 | 30.55 | 30.23 | 30.50 | 459,472 | +0.16(+0.52%) |
Jun 20, 2005 | 30.01 | 30.38 | 29.95 | 30.34 | 297,517 | +0.21(+0.69%) |
Jun 17, 2005 | 30.17 | 30.24 | 30.01 | 30.14 | 479,798 | +0.07(+0.24%) |
Jun 16, 2005 | 29.92 | 30.06 | 29.83 | 30.06 | 195,558 | +0.12(+0.39%) |
Jun 15, 2005 | 30.04 | 30.14 | 29.90 | 29.95 | 246,046 | +0.02(+0.06%) |
Jun 14, 2005 | 29.67 | 29.95 | 29.67 | 29.93 | 378,822 | +0.22(+0.74%) |
Jun 13, 2005 | 29.51 | 29.75 | 29.50 | 29.71 | 316,860 | +0.14(+0.47%) |
Jun 10, 2005 | 29.64 | 29.65 | 29.48 | 29.57 | 193,591 | -0.05(-0.16%) |
Jun 09, 2005 | 29.64 | 29.67 | 29.34 | 29.62 | 248,177 | -0.01(-0.02%) |
Jun 08, 2005 | 29.59 | 29.78 | 29.51 | 29.62 | 327,843 | +0.01(+0.02%) |
Jun 07, 2005 | 29.77 | 29.93 | 29.59 | 29.62 | 290,141 | -0.04(-0.12%) |
Jun 06, 2005 | 29.66 | 29.67 | 29.28 | 29.65 | 307,844 | +0.04(+0.12%) |
Jun 03, 2005 | 29.64 | 29.84 | 29.47 | 29.62 | 341,448 | -0.15(-0.49%) |
Jun 02, 2005 | 29.50 | 29.80 | 29.34 | 29.76 | 792,725 | -0.07(-0.22%) |
Jun 01, 2005 | 29.73 | 30.18 | 29.68 | 29.83 | 425,540 | +0.10(+0.35%) |
May 31, 2005 | 29.78 | 29.89 | 29.65 | 29.73 | 505,042 | -0.12(-0.41%) |
May 27, 2005 | 29.64 | 29.89 | 29.53 | 29.85 | 282,437 | +0.18(+0.62%) |
May 26, 2005 | 29.40 | 29.67 | 29.40 | 29.67 | 470,455 | -0.01(-0.02%) |
May 25, 2005 | 29.96 | 30.01 | 29.62 | 29.67 | 341,120 | -0.42(-1.40%) |
May 24, 2005 | 30.07 | 30.19 | 29.89 | 30.09 | 240,636 | -0.10(-0.34%) |
May 23, 2005 | 30.09 | 30.31 | 30.00 | 30.20 | 290,305 | +0.14(+0.47%) |
May 20, 2005 | 30.14 | 30.14 | 29.85 | 30.06 | 199,984 | -0.09(-0.30%) |
May 19, 2005 | 30.31 | 30.31 | 29.97 | 30.15 | 293,419 | -0.12(-0.40%) |
May 18, 2005 | 29.84 | 30.27 | 29.83 | 30.27 | 457,997 | +0.47(+1.58%) |
May 17, 2005 | 29.68 | 29.87 | 29.33 | 29.80 | 411,279 | +0.01(+0.02%) |
May 16, 2005 | 29.23 | 29.79 | 29.23 | 29.79 | 271,618 | +0.56(+1.92%) |
May 13, 2005 | 29.49 | 29.50 | 29.07 | 29.23 | 591,101 | -0.27(-0.91%) |
May 12, 2005 | 29.83 | 30.00 | 29.47 | 29.50 | 335,711 | -0.40(-1.33%) |
May 11, 2005 | 29.64 | 29.94 | 29.61 | 29.90 | 507,173 | +0.20(+0.66%) |
May 10, 2005 | 29.87 | 29.98 | 29.67 | 29.70 | 392,920 | -0.27(-0.92%) |
May 09, 2005 | 29.64 | 30.01 | 29.64 | 29.98 | 380,953 | +0.34(+1.15%) |
May 06, 2005 | 29.89 | 29.89 | 29.49 | 29.64 | 457,833 | -0.24(-0.80%) |
May 05, 2005 | 29.80 | 29.89 | 29.46 | 29.87 | 467,504 | +0.09(+0.31%) |
May 04, 2005 | 29.18 | 29.79 | 29.14 | 29.78 | 505,862 | +0.65(+2.22%) |
May 03, 2005 | 29.24 | 29.40 | 29.03 | 29.14 | 405,869 | -0.18(-0.60%) |
May 02, 2005 | 28.92 | 29.35 | 28.92 | 29.31 | 384,560 | +0.43(+1.48%) |
Apr 29, 2005 | 28.78 | 28.93 | 28.50 | 28.89 | 494,059 | +0.15(+0.51%) |
Apr 28, 2005 | 28.87 | 28.92 | 28.61 | 28.74 | 544,055 | -0.13(-0.44%) |
Apr 27, 2005 | 28.34 | 29.04 | 28.21 | 28.87 | 905,994 | +0.49(+1.72%) |
Apr 26, 2005 | 28.12 | 28.49 | 28.12 | 28.38 | 623,230 | +0.26(+0.91%) |
Apr 25, 2005 | 27.16 | 28.12 | 27.16 | 28.12 | 1,093,029 | +1.12(+4.13%) |
Apr 22, 2005 | 26.99 | 27.12 | 26.77 | 27.01 | 408,820 | -0.08(-0.29%) |
Apr 21, 2005 | 26.96 | 27.18 | 26.73 | 27.09 | 411,115 | +0.21(+0.79%) |
Apr 20, 2005 | 27.27 | 27.27 | 26.75 | 26.87 | 406,033 | -0.49(-1.78%) |
Apr 19, 2005 | 27.46 | 27.59 | 27.28 | 27.36 | 286,043 | -0.08(-0.29%) |
Apr 18, 2005 | 27.14 | 27.52 | 26.94 | 27.44 | 283,748 | +0.34(+1.26%) |
Apr 15, 2005 | 27.38 | 27.56 | 27.10 | 27.10 | 249,324 | -0.39(-1.42%) |
Apr 14, 2005 | 27.85 | 27.85 | 27.45 | 27.49 | 267,684 | -0.37(-1.31%) |
Apr 13, 2005 | 28.14 | 28.24 | 27.82 | 27.85 | 307,353 | -0.26(-0.91%) |
Apr 12, 2005 | 28.05 | 28.21 | 27.83 | 28.11 | 617,328 | +0.02(+0.07%) |
Apr 11, 2005 | 28.43 | 28.43 | 28.03 | 28.09 | 681,258 | +0.34(+1.21%) |
Apr 08, 2005 | 27.85 | 27.91 | 27.60 | 27.76 | 687,815 | -0.12(-0.44%) |
Apr 07, 2005 | 27.71 | 28.02 | 27.54 | 27.88 | 486,027 | +0.07(+0.24%) |
Apr 06, 2005 | 27.73 | 28.03 | 27.71 | 27.81 | 386,035 | +0.18(+0.64%) |
Apr 05, 2005 | 27.60 | 27.75 | 27.55 | 27.64 | 375,052 | +0.11(+0.40%) |
Apr 04, 2005 | 27.33 | 27.54 | 27.24 | 27.53 | 419,475 | +0.13(+0.47%) |