Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.59 | 31.02 | 30.44 | 30.78 | 187,707 | +0.19(+0.63%) |
Jun 29, 2005 | 30.99 | 31.13 | 30.49 | 30.59 | 85,592 | -0.37(-1.20%) |
Jun 28, 2005 | 30.27 | 30.97 | 30.27 | 30.96 | 227,087 | +0.82(+2.72%) |
Jun 27, 2005 | 30.13 | 30.37 | 29.99 | 30.14 | 187,956 | +0.02(+0.05%) |
Jun 24, 2005 | 29.38 | 30.12 | 29.17 | 30.12 | 416,907 | +0.74(+2.52%) |
Jun 23, 2005 | 29.62 | 29.81 | 29.35 | 29.38 | 168,825 | -0.30(-1.00%) |
Jun 22, 2005 | 29.61 | 29.79 | 29.56 | 29.68 | 208,826 | +0.15(+0.52%) |
Jun 21, 2005 | 29.96 | 30.00 | 29.45 | 29.53 | 269,822 | -0.43(-1.42%) |
Jun 20, 2005 | 30.31 | 30.39 | 29.95 | 29.95 | 385,726 | -0.60(-1.95%) |
Jun 17, 2005 | 30.57 | 30.66 | 30.27 | 30.55 | 300,381 | +0.22(+0.72%) |
Jun 16, 2005 | 29.90 | 30.33 | 29.75 | 30.33 | 170,315 | +0.45(+1.51%) |
Jun 15, 2005 | 29.99 | 29.99 | 29.54 | 29.88 | 99,754 | +0.02(+0.05%) |
Jun 14, 2005 | 29.77 | 29.96 | 29.74 | 29.86 | 199,757 | +0.02(+0.08%) |
Jun 13, 2005 | 29.47 | 30.04 | 29.38 | 29.84 | 95,903 | +0.38(+1.28%) |
Jun 10, 2005 | 29.47 | 29.64 | 29.42 | 29.46 | 186,341 | -0.04(-0.14%) |
Jun 09, 2005 | 29.21 | 29.50 | 29.14 | 29.50 | 168,949 | +0.28(+0.96%) |
Jun 08, 2005 | 29.86 | 30.03 | 29.20 | 29.22 | 183,359 | -0.56(-1.89%) |
Jun 07, 2005 | 29.76 | 30.45 | 29.76 | 29.78 | 171,061 | +0.10(+0.35%) |
Jun 06, 2005 | 29.61 | 29.72 | 29.55 | 29.68 | 203,981 | +0.02(+0.08%) |
Jun 03, 2005 | 29.37 | 30.02 | 29.33 | 29.66 | 289,822 | +0.28(+0.96%) |
Jun 02, 2005 | 29.18 | 29.58 | 29.16 | 29.37 | 241,622 | +0.17(+0.58%) |
Jun 01, 2005 | 29.18 | 29.56 | 29.09 | 29.20 | 162,365 | +0.06(+0.22%) |
May 31, 2005 | 29.10 | 29.55 | 28.90 | 29.14 | 145,470 | +0.08(+0.28%) |
May 27, 2005 | 28.98 | 29.12 | 28.71 | 29.06 | 159,011 | +0.01(+0.03%) |
May 26, 2005 | 29.15 | 29.38 | 28.96 | 29.05 | 259,014 | +0.05(+0.17%) |
May 25, 2005 | 28.99 | 29.19 | 28.56 | 29.00 | 382,496 | +0.02(+0.08%) |
May 24, 2005 | 29.08 | 29.12 | 28.89 | 28.98 | 166,713 | -0.29(-0.99%) |
May 23, 2005 | 29.43 | 29.46 | 29.15 | 29.27 | 199,509 | -0.17(-0.57%) |
May 20, 2005 | 29.86 | 29.86 | 29.32 | 29.44 | 83,729 | -0.43(-1.43%) |
May 19, 2005 | 30.08 | 30.36 | 29.69 | 29.86 | 142,985 | -0.23(-0.75%) |
May 18, 2005 | 29.45 | 30.09 | 29.37 | 30.09 | 115,779 | +0.68(+2.30%) |
May 17, 2005 | 29.36 | 29.54 | 29.01 | 29.41 | 61,989 | +0.06(+0.19%) |
May 16, 2005 | 28.94 | 29.46 | 28.94 | 29.36 | 81,120 | +0.50(+1.73%) |
May 13, 2005 | 29.21 | 29.56 | 28.64 | 28.86 | 130,190 | -0.21(-0.72%) |
May 12, 2005 | 29.30 | 29.49 | 29.06 | 29.07 | 109,568 | -0.23(-0.80%) |
May 11, 2005 | 29.06 | 29.46 | 28.62 | 29.30 | 71,430 | +0.24(+0.83%) |
May 10, 2005 | 29.30 | 29.41 | 28.90 | 29.06 | 111,307 | -0.24(-0.82%) |
May 09, 2005 | 28.94 | 29.30 | 28.87 | 29.30 | 82,362 | +0.35(+1.22%) |
May 06, 2005 | 29.29 | 29.37 | 28.95 | 28.95 | 83,108 | -0.15(-0.53%) |
May 05, 2005 | 28.98 | 29.42 | 28.98 | 29.10 | 156,029 | +0.12(+0.42%) |
May 04, 2005 | 28.38 | 29.06 | 28.38 | 28.98 | 151,433 | +0.63(+2.21%) |
May 03, 2005 | 28.50 | 28.91 | 28.21 | 28.35 | 140,749 | -0.23(-0.79%) |
May 02, 2005 | 28.66 | 28.74 | 28.21 | 28.58 | 123,730 | +0.00(+0.00%) |
Apr 29, 2005 | 28.25 | 28.82 | 27.96 | 28.58 | 224,478 | +0.48(+1.72%) |
Apr 28, 2005 | 28.64 | 28.64 | 28.01 | 28.09 | 219,261 | -0.54(-1.88%) |
Apr 27, 2005 | 28.31 | 28.74 | 28.10 | 28.63 | 193,794 | +0.10(+0.37%) |
Apr 26, 2005 | 28.62 | 28.96 | 28.42 | 28.53 | 203,733 | -0.18(-0.62%) |
Apr 25, 2005 | 28.78 | 28.85 | 28.29 | 28.71 | 185,844 | +0.13(+0.45%) |
Apr 22, 2005 | 28.25 | 28.62 | 28.02 | 28.58 | 283,983 | +0.24(+0.85%) |
Apr 21, 2005 | 28.29 | 28.58 | 28.21 | 28.34 | 128,326 | +0.18(+0.63%) |
Apr 20, 2005 | 28.62 | 28.62 | 27.88 | 28.16 | 192,304 | -0.47(-1.63%) |
Apr 19, 2005 | 28.37 | 28.62 | 28.15 | 28.62 | 82,983 | +0.33(+1.17%) |
Apr 18, 2005 | 28.82 | 28.82 | 27.66 | 28.29 | 130,190 | +0.23(+0.83%) |
Apr 15, 2005 | 28.40 | 28.70 | 27.83 | 28.06 | 151,184 | -0.32(-1.13%) |
Apr 14, 2005 | 28.78 | 28.89 | 28.24 | 28.38 | 137,147 | -0.39(-1.34%) |
Apr 13, 2005 | 28.98 | 28.98 | 28.62 | 28.77 | 68,697 | -0.39(-1.35%) |
Apr 12, 2005 | 28.34 | 29.16 | 28.23 | 29.16 | 86,462 | +0.67(+2.34%) |
Apr 11, 2005 | 28.67 | 28.70 | 28.45 | 28.50 | 61,616 | -0.18(-0.62%) |
Apr 08, 2005 | 29.18 | 29.25 | 28.64 | 28.67 | 64,970 | -0.36(-1.25%) |
Apr 07, 2005 | 28.90 | 29.29 | 28.77 | 29.04 | 68,200 | +0.16(+0.56%) |
Apr 06, 2005 | 28.90 | 29.40 | 28.85 | 28.87 | 121,867 | -0.19(-0.64%) |
Apr 05, 2005 | 29.16 | 29.37 | 29.03 | 29.06 | 91,182 | -0.11(-0.39%) |
Apr 04, 2005 | 28.86 | 29.23 | 28.65 | 29.17 | 103,108 | +0.24(+0.83%) |