Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.33 | 30.48 | 30.16 | 30.24 | 368,908 | -0.01(-0.03%) |
Jun 29, 2005 | 30.39 | 30.43 | 30.13 | 30.25 | 525,611 | -0.05(-0.17%) |
Jun 28, 2005 | 29.94 | 30.30 | 29.78 | 30.30 | 397,722 | +0.52(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.77 | 657,989 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.55 | 600,834 | -0.04(-0.14%) |
Jun 23, 2005 | 30.10 | 30.10 | 29.53 | 29.60 | 576,508 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,334 | +0.00(+0.00%) |
Jun 21, 2005 | 29.99 | 30.17 | 29.88 | 30.03 | 528,918 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.94 | 396,186 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,189,033 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,710 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.61 | 29.42 | 29.55 | 1,424,383 | +0.13(+0.43%) |
Jun 14, 2005 | 29.05 | 29.60 | 29.00 | 29.42 | 1,817,145 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,680 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.28 | 28.72 | 28.96 | 1,070,472 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,966 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.71 | 29.22 | 29.22 | 739,470 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,550 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.05 | 644,408 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,221 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.11 | 602,369 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,127 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,974 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.50 | 29.80 | 721,520 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,264 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,925 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.28 | 29.66 | 852,362 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.00 | 533,641 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,555 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,847 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.44 | 29.94 | 30.34 | 850,945 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 743,012 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,719,132 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,754 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.28 | 1,353,176 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,688 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.95 | 29.15 | 628,939 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.00 | 29.31 | 960,059 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,560 | +0.03(+0.11%) |
May 05, 2005 | 29.34 | 29.72 | 29.28 | 29.44 | 813,157 | -0.24(-0.80%) |
May 04, 2005 | 29.33 | 29.72 | 29.22 | 29.67 | 1,090,074 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.33 | 1,058,663 | +0.08(+0.29%) |
May 02, 2005 | 28.50 | 29.46 | 28.50 | 29.25 | 2,090,638 | +0.75(+2.64%) |
Apr 29, 2005 | 28.15 | 28.55 | 28.00 | 28.50 | 850,119 | +0.39(+1.39%) |
Apr 28, 2005 | 28.22 | 28.35 | 27.88 | 28.11 | 700,264 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.44 | 1,352,585 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.62 | 27.89 | 27.90 | 1,095,861 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.84 | 27.92 | 28.68 | 1,274,292 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.62 | 27.60 | 27.78 | 2,039,742 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,823 | +1.58(+6.09%) |
Apr 20, 2005 | 26.12 | 26.40 | 25.93 | 26.01 | 881,412 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.29 | 25.38 | 26.21 | 972,104 | +0.59(+2.31%) |
Apr 18, 2005 | 25.40 | 25.71 | 25.26 | 25.62 | 874,917 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.84 | 25.09 | 25.40 | 811,031 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,784 | -0.37(-1.43%) |
Apr 13, 2005 | 26.57 | 27.01 | 26.04 | 26.14 | 1,023,118 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,812 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.24 | 25.96 | 26.06 | 364,539 | -0.03(-0.10%) |
Apr 08, 2005 | 26.23 | 26.24 | 26.01 | 26.08 | 383,079 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.68 | 26.14 | 489,594 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,090 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,936 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,740 | +0.16(+0.62%) |