Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.83 | 30.88 | 30.45 | 30.45 | 286,184 | -0.09(-0.28%) |
Jun 29, 2005 | 30.41 | 30.81 | 30.38 | 30.54 | 109,009 | +0.13(+0.44%) |
Jun 28, 2005 | 30.02 | 30.63 | 29.84 | 30.41 | 188,717 | +0.46(+1.54%) |
Jun 27, 2005 | 29.64 | 29.95 | 29.27 | 29.95 | 107,313 | +0.38(+1.27%) |
Jun 24, 2005 | 29.22 | 29.68 | 29.12 | 29.57 | 172,418 | +0.30(+1.01%) |
Jun 23, 2005 | 29.95 | 29.95 | 29.23 | 29.27 | 78,236 | -0.82(-2.73%) |
Jun 22, 2005 | 29.87 | 30.09 | 29.81 | 30.09 | 63,201 | +0.28(+0.94%) |
Jun 21, 2005 | 29.55 | 29.89 | 29.55 | 29.81 | 77,716 | +0.11(+0.37%) |
Jun 20, 2005 | 29.68 | 29.85 | 29.55 | 29.70 | 146,971 | -0.04(-0.13%) |
Jun 17, 2005 | 29.77 | 29.87 | 29.41 | 29.74 | 252,873 | +0.12(+0.40%) |
Jun 16, 2005 | 29.44 | 29.74 | 29.23 | 29.63 | 89,700 | +0.23(+0.80%) |
Jun 15, 2005 | 29.70 | 29.70 | 29.05 | 29.39 | 121,613 | -0.16(-0.53%) |
Jun 14, 2005 | 29.30 | 29.70 | 29.09 | 29.55 | 77,176 | +0.31(+1.07%) |
Jun 13, 2005 | 29.22 | 29.55 | 28.91 | 29.23 | 103,165 | +0.00(+0.00%) |
Jun 10, 2005 | 29.13 | 29.35 | 29.03 | 29.23 | 117,221 | +0.08(+0.27%) |
Jun 09, 2005 | 29.37 | 29.69 | 28.88 | 29.16 | 239,298 | +0.03(+0.11%) |
Jun 08, 2005 | 29.37 | 29.43 | 28.99 | 29.12 | 111,372 | -0.02(-0.08%) |
Jun 07, 2005 | 29.31 | 29.66 | 29.07 | 29.15 | 85,140 | -0.15(-0.51%) |
Jun 06, 2005 | 28.59 | 29.31 | 28.59 | 29.30 | 112,824 | +0.68(+2.38%) |
Jun 03, 2005 | 29.30 | 29.30 | 28.61 | 28.62 | 67,868 | -0.62(-2.11%) |
Jun 02, 2005 | 29.13 | 29.31 | 28.78 | 29.23 | 131,990 | +0.10(+0.35%) |
Jun 01, 2005 | 28.91 | 29.28 | 28.59 | 29.13 | 100,238 | +0.22(+0.76%) |
May 31, 2005 | 28.90 | 29.02 | 28.70 | 28.91 | 79,503 | -0.03(-0.11%) |
May 27, 2005 | 28.74 | 29.00 | 28.72 | 28.95 | 26,036 | -0.05(-0.19%) |
May 26, 2005 | 28.62 | 29.05 | 27.89 | 29.00 | 72,971 | +0.45(+1.56%) |
May 25, 2005 | 28.73 | 28.92 | 27.93 | 28.55 | 173,913 | -0.38(-1.30%) |
May 24, 2005 | 28.89 | 29.00 | 28.27 | 28.93 | 152,751 | -0.25(-0.86%) |
May 23, 2005 | 28.64 | 29.20 | 28.44 | 29.18 | 141,821 | +0.40(+1.38%) |
May 20, 2005 | 28.45 | 29.02 | 28.41 | 28.78 | 61,811 | -0.14(-0.49%) |
May 19, 2005 | 29.00 | 29.29 | 28.45 | 28.92 | 243,575 | -0.31(-1.07%) |
May 18, 2005 | 28.77 | 29.31 | 28.38 | 29.23 | 165,032 | +0.54(+1.88%) |
May 17, 2005 | 28.91 | 28.92 | 27.80 | 28.69 | 243,705 | -0.10(-0.35%) |
May 16, 2005 | 27.87 | 28.80 | 27.36 | 28.80 | 108,396 | +1.04(+3.75%) |
May 13, 2005 | 28.49 | 28.55 | 27.41 | 27.76 | 49,590 | -0.59(-2.10%) |
May 12, 2005 | 29.00 | 29.00 | 28.00 | 28.35 | 78,311 | -0.48(-1.65%) |
May 11, 2005 | 28.59 | 28.83 | 28.13 | 28.83 | 69,506 | +0.17(+0.60%) |
May 10, 2005 | 28.89 | 28.89 | 28.16 | 28.66 | 70,809 | -0.27(-0.92%) |
May 09, 2005 | 29.06 | 29.31 | 28.84 | 28.92 | 211,726 | -0.15(-0.51%) |
May 06, 2005 | 28.92 | 29.09 | 28.61 | 29.07 | 423,117 | +0.15(+0.51%) |
May 05, 2005 | 28.30 | 28.92 | 28.30 | 28.92 | 132,820 | +0.30(+1.07%) |
May 04, 2005 | 28.11 | 28.69 | 27.77 | 28.62 | 116,809 | +0.66(+2.38%) |
May 03, 2005 | 27.76 | 28.23 | 27.54 | 27.95 | 113,015 | +0.33(+1.19%) |
May 02, 2005 | 27.65 | 28.06 | 27.35 | 27.62 | 72,689 | -0.12(-0.42%) |
Apr 29, 2005 | 26.90 | 27.84 | 26.90 | 27.74 | 111,325 | +0.77(+2.87%) |
Apr 28, 2005 | 27.20 | 27.48 | 26.93 | 26.97 | 152,275 | -0.39(-1.43%) |
Apr 27, 2005 | 26.62 | 27.74 | 26.55 | 27.36 | 113,341 | +0.59(+2.19%) |
Apr 26, 2005 | 27.55 | 27.80 | 26.49 | 26.77 | 149,950 | -1.00(-3.60%) |
Apr 25, 2005 | 27.59 | 27.79 | 27.13 | 27.77 | 142,609 | +0.11(+0.40%) |
Apr 22, 2005 | 26.88 | 27.72 | 26.71 | 27.66 | 254,962 | +0.65(+2.40%) |
Apr 21, 2005 | 25.37 | 27.08 | 25.37 | 27.01 | 147,191 | +1.68(+6.63%) |
Apr 20, 2005 | 25.04 | 25.41 | 24.86 | 25.33 | 104,672 | +0.09(+0.37%) |
Apr 19, 2005 | 25.28 | 25.47 | 24.82 | 25.24 | 124,691 | +0.07(+0.28%) |
Apr 18, 2005 | 24.72 | 25.72 | 24.65 | 25.17 | 171,184 | +0.44(+1.77%) |
Apr 15, 2005 | 25.47 | 25.65 | 24.71 | 24.73 | 85,823 | -0.73(-2.88%) |
Apr 14, 2005 | 25.54 | 26.07 | 25.47 | 25.47 | 96,902 | -0.20(-0.79%) |
Apr 13, 2005 | 26.19 | 26.40 | 25.67 | 25.67 | 66,784 | -0.66(-2.49%) |
Apr 12, 2005 | 25.73 | 26.64 | 25.64 | 26.33 | 104,635 | +0.34(+1.29%) |
Apr 11, 2005 | 26.05 | 26.15 | 25.89 | 25.99 | 60,143 | +0.07(+0.29%) |
Apr 08, 2005 | 26.07 | 26.36 | 25.79 | 25.92 | 100,891 | -0.55(-2.08%) |
Apr 07, 2005 | 26.89 | 26.89 | 25.99 | 26.47 | 62,961 | -0.17(-0.65%) |
Apr 06, 2005 | 26.50 | 26.88 | 26.34 | 26.64 | 115,374 | +0.39(+1.49%) |
Apr 05, 2005 | 26.08 | 26.34 | 25.88 | 26.25 | 57,747 | +0.18(+0.69%) |
Apr 04, 2005 | 25.37 | 26.07 | 25.37 | 26.07 | 91,873 | +0.70(+2.74%) |