Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.02 | 32.19 | 31.70 | 31.91 | 2,362,729 | -0.04(-0.13%) |
Jun 29, 2005 | 31.88 | 32.06 | 31.80 | 31.95 | 1,179,974 | +0.06(+0.20%) |
Jun 28, 2005 | 31.56 | 32.03 | 31.51 | 31.89 | 1,827,878 | +0.34(+1.06%) |
Jun 27, 2005 | 31.79 | 31.96 | 31.49 | 31.56 | 1,151,281 | -0.43(-1.34%) |
Jun 24, 2005 | 31.57 | 32.18 | 31.57 | 31.98 | 1,669,841 | +0.27(+0.84%) |
Jun 23, 2005 | 32.56 | 32.58 | 31.67 | 31.72 | 1,781,479 | -0.80(-2.45%) |
Jun 22, 2005 | 32.49 | 32.70 | 32.37 | 32.51 | 1,568,390 | +0.31(+0.98%) |
Jun 21, 2005 | 32.28 | 32.44 | 32.02 | 32.20 | 1,043,128 | -0.21(-0.65%) |
Jun 20, 2005 | 32.28 | 32.55 | 32.11 | 32.41 | 845,137 | -0.02(-0.06%) |
Jun 17, 2005 | 32.60 | 32.60 | 32.00 | 32.43 | 1,493,502 | +0.15(+0.48%) |
Jun 16, 2005 | 32.02 | 32.28 | 31.89 | 32.28 | 652,910 | +0.19(+0.59%) |
Jun 15, 2005 | 31.94 | 32.09 | 31.81 | 32.09 | 833,576 | +0.17(+0.53%) |
Jun 14, 2005 | 32.27 | 32.30 | 31.80 | 31.92 | 1,132,536 | -0.28(-0.87%) |
Jun 13, 2005 | 32.13 | 32.41 | 31.87 | 32.20 | 517,359 | +0.10(+0.31%) |
Jun 10, 2005 | 32.37 | 32.45 | 32.02 | 32.10 | 1,296,028 | -0.26(-0.80%) |
Jun 09, 2005 | 32.41 | 32.59 | 32.17 | 32.36 | 1,080,479 | -0.03(-0.11%) |
Jun 08, 2005 | 32.23 | 32.59 | 32.09 | 32.40 | 1,322,414 | +0.08(+0.26%) |
Jun 07, 2005 | 32.40 | 32.57 | 32.06 | 32.31 | 2,543,281 | -0.01(-0.04%) |
Jun 06, 2005 | 31.88 | 32.34 | 31.56 | 32.33 | 1,638,861 | +0.36(+1.12%) |
Jun 03, 2005 | 32.16 | 32.36 | 31.93 | 31.97 | 763,036 | -0.23(-0.72%) |
Jun 02, 2005 | 32.36 | 32.40 | 32.06 | 32.20 | 1,120,696 | -0.23(-0.71%) |
Jun 01, 2005 | 32.14 | 32.84 | 31.98 | 32.43 | 1,894,260 | +0.21(+0.65%) |
May 31, 2005 | 32.51 | 32.52 | 32.14 | 32.22 | 1,118,486 | -0.34(-1.03%) |
May 27, 2005 | 32.63 | 32.76 | 32.51 | 32.56 | 602,109 | +0.01(+0.04%) |
May 26, 2005 | 32.37 | 32.65 | 32.26 | 32.54 | 657,558 | +0.25(+0.76%) |
May 25, 2005 | 32.40 | 32.40 | 32.08 | 32.30 | 1,053,305 | -0.21(-0.65%) |
May 24, 2005 | 32.37 | 32.54 | 32.19 | 32.51 | 1,027,288 | +0.08(+0.26%) |
May 23, 2005 | 32.33 | 32.58 | 32.13 | 32.42 | 1,312,504 | +0.08(+0.26%) |
May 20, 2005 | 33.16 | 33.21 | 32.30 | 32.34 | 1,374,228 | -0.48(-1.45%) |
May 19, 2005 | 33.03 | 33.13 | 32.60 | 32.82 | 1,010,665 | -0.22(-0.66%) |
May 18, 2005 | 32.63 | 33.09 | 32.55 | 33.03 | 1,761,575 | +0.65(+2.01%) |
May 17, 2005 | 31.81 | 32.56 | 31.71 | 32.38 | 1,560,717 | +0.39(+1.23%) |
May 16, 2005 | 31.37 | 32.05 | 31.37 | 31.99 | 1,201,694 | +0.61(+1.94%) |
May 13, 2005 | 31.74 | 31.86 | 31.21 | 31.38 | 1,562,746 | -0.36(-1.12%) |
May 12, 2005 | 32.26 | 32.47 | 31.65 | 31.74 | 1,288,828 | -0.48(-1.48%) |
May 11, 2005 | 31.83 | 32.26 | 31.76 | 32.21 | 1,510,690 | +0.39(+1.21%) |
May 10, 2005 | 31.93 | 32.06 | 31.60 | 31.83 | 1,259,408 | -0.33(-1.02%) |
May 09, 2005 | 31.96 | 32.16 | 31.84 | 32.16 | 936,729 | +0.24(+0.77%) |
May 06, 2005 | 32.80 | 32.89 | 31.70 | 31.91 | 1,897,858 | -0.78(-2.40%) |
May 05, 2005 | 32.77 | 33.24 | 32.47 | 32.70 | 2,574,206 | -0.04(-0.11%) |
May 04, 2005 | 31.88 | 32.77 | 31.61 | 32.73 | 2,591,741 | +1.04(+3.29%) |
May 03, 2005 | 31.85 | 32.38 | 31.64 | 31.69 | 2,831,760 | -0.15(-0.48%) |
May 02, 2005 | 31.51 | 31.84 | 31.37 | 31.84 | 1,919,975 | +0.34(+1.09%) |
Apr 29, 2005 | 30.87 | 31.68 | 30.68 | 31.50 | 2,039,043 | +0.53(+1.72%) |
Apr 28, 2005 | 31.82 | 31.84 | 30.93 | 30.97 | 1,793,195 | -0.75(-2.36%) |
Apr 27, 2005 | 31.21 | 31.93 | 30.97 | 31.72 | 1,238,918 | +0.37(+1.18%) |
Apr 26, 2005 | 31.03 | 31.60 | 31.00 | 31.35 | 1,581,819 | -0.08(-0.27%) |
Apr 25, 2005 | 31.21 | 31.51 | 31.19 | 31.43 | 1,337,923 | +0.41(+1.31%) |
Apr 22, 2005 | 31.13 | 31.46 | 30.87 | 31.02 | 2,091,443 | -0.11(-0.34%) |
Apr 21, 2005 | 31.01 | 31.25 | 30.77 | 31.13 | 3,152,728 | +0.38(+1.23%) |
Apr 20, 2005 | 31.29 | 31.43 | 30.69 | 30.75 | 3,974,177 | -0.55(-1.74%) |
Apr 19, 2005 | 31.07 | 31.88 | 30.95 | 31.30 | 2,975,809 | +0.64(+2.08%) |
Apr 18, 2005 | 30.02 | 30.78 | 29.98 | 30.66 | 1,983,851 | +0.59(+1.98%) |
Apr 15, 2005 | 30.40 | 30.62 | 30.03 | 30.06 | 1,434,199 | -0.57(-1.85%) |
Apr 14, 2005 | 31.25 | 31.25 | 30.62 | 30.63 | 1,617,790 | -0.56(-1.80%) |
Apr 13, 2005 | 31.74 | 31.81 | 31.14 | 31.19 | 1,833,458 | -0.49(-1.55%) |
Apr 12, 2005 | 31.11 | 31.74 | 30.79 | 31.68 | 2,213,255 | +0.48(+1.53%) |
Apr 11, 2005 | 31.32 | 31.48 | 31.12 | 31.21 | 1,613,073 | -0.16(-0.51%) |
Apr 08, 2005 | 31.60 | 31.62 | 31.20 | 31.37 | 2,290,502 | -0.06(-0.18%) |
Apr 07, 2005 | 31.14 | 31.68 | 30.97 | 31.42 | 2,534,814 | +0.26(+0.83%) |
Apr 06, 2005 | 30.38 | 31.25 | 30.38 | 31.16 | 2,123,526 | +0.76(+2.49%) |
Apr 05, 2005 | 30.34 | 30.68 | 30.30 | 30.41 | 1,223,592 | +0.23(+0.77%) |
Apr 04, 2005 | 30.13 | 30.31 | 29.84 | 30.18 | 1,203,364 | -0.01(-0.05%) |