Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.44 | 28.74 | 28.13 | 28.16 | 1,211,081 | -0.28(-0.99%) |
Jun 29, 2005 | 28.35 | 28.51 | 28.21 | 28.44 | 843,885 | +0.22(+0.77%) |
Jun 28, 2005 | 28.23 | 28.25 | 28.08 | 28.23 | 594,591 | -0.01(-0.03%) |
Jun 27, 2005 | 28.07 | 28.24 | 27.98 | 28.24 | 736,270 | +0.14(+0.48%) |
Jun 24, 2005 | 28.19 | 28.27 | 28.08 | 28.10 | 1,104,682 | -0.09(-0.32%) |
Jun 23, 2005 | 28.57 | 28.63 | 28.09 | 28.19 | 1,295,912 | -0.65(-2.26%) |
Jun 22, 2005 | 28.89 | 29.03 | 28.81 | 28.84 | 721,782 | -0.03(-0.09%) |
Jun 21, 2005 | 29.01 | 29.18 | 28.71 | 28.87 | 1,165,402 | -0.16(-0.56%) |
Jun 20, 2005 | 28.98 | 29.20 | 28.94 | 29.03 | 1,170,048 | -0.05(-0.16%) |
Jun 17, 2005 | 29.07 | 29.20 | 28.91 | 29.08 | 2,216,776 | +0.01(+0.03%) |
Jun 16, 2005 | 27.60 | 29.64 | 27.40 | 29.07 | 4,556,098 | +1.27(+4.59%) |
Jun 15, 2005 | 28.07 | 28.10 | 27.72 | 27.79 | 666,702 | -0.21(-0.74%) |
Jun 14, 2005 | 28.03 | 28.06 | 27.90 | 28.00 | 1,041,419 | -0.03(-0.10%) |
Jun 13, 2005 | 27.91 | 28.21 | 27.88 | 28.03 | 1,143,282 | +0.18(+0.65%) |
Jun 10, 2005 | 27.85 | 27.89 | 27.68 | 27.85 | 1,051,152 | +0.00(+0.00%) |
Jun 09, 2005 | 27.83 | 27.98 | 27.69 | 27.85 | 997,289 | +0.03(+0.10%) |
Jun 08, 2005 | 28.01 | 28.10 | 27.82 | 27.82 | 806,613 | -0.07(-0.26%) |
Jun 07, 2005 | 27.91 | 28.12 | 27.84 | 27.89 | 694,795 | -0.06(-0.23%) |
Jun 06, 2005 | 27.94 | 28.13 | 27.88 | 27.96 | 873,084 | -0.02(-0.06%) |
Jun 03, 2005 | 28.07 | 28.25 | 27.93 | 27.97 | 640,379 | -0.21(-0.74%) |
Jun 02, 2005 | 28.27 | 28.38 | 28.07 | 28.18 | 947,297 | -0.16(-0.57%) |
Jun 01, 2005 | 28.30 | 28.42 | 28.18 | 28.35 | 1,297,792 | -0.02(-0.06%) |
May 31, 2005 | 28.44 | 28.52 | 28.34 | 28.36 | 841,894 | -0.21(-0.73%) |
May 27, 2005 | 28.63 | 28.67 | 28.46 | 28.57 | 1,109,659 | -0.04(-0.13%) |
May 26, 2005 | 28.49 | 28.70 | 28.41 | 28.61 | 1,677,596 | -0.24(-0.82%) |
May 25, 2005 | 29.20 | 29.35 | 28.73 | 28.84 | 1,559,474 | -0.56(-1.91%) |
May 24, 2005 | 29.48 | 29.61 | 28.97 | 29.40 | 1,191,504 | -0.36(-1.21%) |
May 23, 2005 | 29.68 | 29.91 | 29.56 | 29.76 | 815,903 | +0.11(+0.37%) |
May 20, 2005 | 30.04 | 30.11 | 29.62 | 29.66 | 737,929 | -0.34(-1.15%) |
May 19, 2005 | 30.10 | 30.33 | 29.93 | 30.00 | 648,896 | -0.10(-0.33%) |
May 18, 2005 | 30.38 | 30.68 | 29.99 | 30.10 | 1,007,353 | -0.22(-0.72%) |
May 17, 2005 | 29.63 | 30.42 | 29.48 | 30.32 | 1,545,649 | +0.55(+1.85%) |
May 16, 2005 | 29.54 | 29.83 | 29.48 | 29.76 | 585,853 | +0.18(+0.61%) |
May 13, 2005 | 29.61 | 29.70 | 29.24 | 29.58 | 617,264 | +0.03(+0.09%) |
May 12, 2005 | 28.55 | 30.04 | 28.55 | 29.56 | 719,017 | +0.22(+0.74%) |
May 11, 2005 | 30.06 | 30.06 | 29.29 | 29.34 | 1,151,135 | -0.61(-2.02%) |
May 10, 2005 | 29.88 | 30.08 | 29.85 | 29.95 | 637,725 | -0.16(-0.54%) |
May 09, 2005 | 30.04 | 30.25 | 29.99 | 30.11 | 696,565 | -0.03(-0.09%) |
May 06, 2005 | 30.42 | 30.45 | 29.97 | 30.14 | 531,327 | -0.06(-0.21%) |
May 05, 2005 | 30.17 | 30.31 | 29.99 | 30.20 | 645,578 | +0.03(+0.09%) |
May 04, 2005 | 29.97 | 30.27 | 29.76 | 30.17 | 1,065,087 | +0.38(+1.27%) |
May 03, 2005 | 29.78 | 29.93 | 29.55 | 29.79 | 1,029,142 | -0.18(-0.60%) |
May 02, 2005 | 30.24 | 30.32 | 29.84 | 29.97 | 682,961 | -0.19(-0.63%) |
Apr 29, 2005 | 29.77 | 30.33 | 29.74 | 30.16 | 1,522,975 | +0.47(+1.58%) |
Apr 28, 2005 | 29.90 | 29.90 | 29.64 | 29.69 | 611,070 | -0.22(-0.73%) |
Apr 27, 2005 | 29.78 | 30.11 | 29.43 | 29.91 | 735,939 | +0.14(+0.46%) |
Apr 26, 2005 | 29.71 | 29.93 | 29.55 | 29.77 | 654,315 | +0.06(+0.21%) |
Apr 25, 2005 | 29.79 | 29.79 | 29.53 | 29.71 | 1,085,217 | +0.13(+0.43%) |
Apr 22, 2005 | 30.00 | 30.04 | 29.28 | 29.58 | 575,788 | -0.37(-1.24%) |
Apr 21, 2005 | 30.15 | 30.20 | 29.63 | 29.95 | 1,457,942 | -0.02(-0.06%) |
Apr 20, 2005 | 30.15 | 30.24 | 29.87 | 29.97 | 808,825 | -0.28(-0.93%) |
Apr 19, 2005 | 30.69 | 30.71 | 30.06 | 30.25 | 1,030,027 | -0.40(-1.30%) |
Apr 18, 2005 | 30.82 | 30.83 | 30.56 | 30.65 | 1,518,883 | -0.09(-0.29%) |
Apr 15, 2005 | 31.69 | 31.69 | 30.23 | 30.74 | 2,649,004 | -0.95(-3.00%) |
Apr 14, 2005 | 32.12 | 32.44 | 31.55 | 31.69 | 1,092,627 | -0.45(-1.41%) |
Apr 13, 2005 | 32.30 | 32.40 | 32.10 | 32.14 | 873,747 | -0.11(-0.34%) |
Apr 12, 2005 | 32.21 | 32.35 | 31.97 | 32.25 | 1,084,221 | -0.03(-0.08%) |
Apr 11, 2005 | 32.16 | 32.43 | 32.12 | 32.28 | 1,100,480 | +0.12(+0.37%) |
Apr 08, 2005 | 32.42 | 32.44 | 32.06 | 32.16 | 791,350 | -0.19(-0.59%) |
Apr 07, 2005 | 32.37 | 32.48 | 32.17 | 32.35 | 977,934 | +0.10(+0.31%) |
Apr 06, 2005 | 32.34 | 32.35 | 32.19 | 32.25 | 1,006,690 | -0.09(-0.28%) |
Apr 05, 2005 | 32.37 | 32.59 | 32.31 | 32.34 | 838,245 | -0.03(-0.08%) |
Apr 04, 2005 | 32.46 | 32.51 | 32.16 | 32.37 | 914,780 | -0.18(-0.56%) |