Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.37 | 31.79 | 29.66 | 31.72 | 137,836 | +1.08(+3.51%) |
Jun 29, 2005 | 30.64 | 30.64 | 30.02 | 30.64 | 49,665 | +0.17(+0.55%) |
Jun 28, 2005 | 29.70 | 30.58 | 29.57 | 30.47 | 37,388 | +0.59(+1.98%) |
Jun 27, 2005 | 30.15 | 30.15 | 29.57 | 29.88 | 39,062 | -0.40(-1.33%) |
Jun 24, 2005 | 30.82 | 30.82 | 29.52 | 30.28 | 123,885 | -0.63(-2.03%) |
Jun 23, 2005 | 30.82 | 31.09 | 30.55 | 30.91 | 28,460 | -0.09(-0.29%) |
Jun 22, 2005 | 31.23 | 31.23 | 30.65 | 31.00 | 50,223 | -0.22(-0.72%) |
Jun 21, 2005 | 31.14 | 31.72 | 31.14 | 31.23 | 70,313 | +0.27(+0.87%) |
Jun 20, 2005 | 30.82 | 31.23 | 30.82 | 30.96 | 34,598 | +0.09(+0.29%) |
Jun 17, 2005 | 30.91 | 31.05 | 30.87 | 30.87 | 5,022 | -0.18(-0.58%) |
Jun 16, 2005 | 30.73 | 31.09 | 30.73 | 31.05 | 22,321 | +0.36(+1.17%) |
Jun 15, 2005 | 30.55 | 30.91 | 30.55 | 30.69 | 13,951 | +0.04(+0.15%) |
Jun 14, 2005 | 30.82 | 30.82 | 30.60 | 30.64 | 7,812 | +0.18(+0.59%) |
Jun 13, 2005 | 30.73 | 31.00 | 30.46 | 30.46 | 8,928 | -0.40(-1.31%) |
Jun 10, 2005 | 30.64 | 31.00 | 30.64 | 30.87 | 12,834 | +0.22(+0.73%) |
Jun 09, 2005 | 31.18 | 31.27 | 30.55 | 30.64 | 52,455 | -0.54(-1.72%) |
Jun 08, 2005 | 31.05 | 31.63 | 31.05 | 31.18 | 20,647 | +0.22(+0.72%) |
Jun 07, 2005 | 31.00 | 31.72 | 30.96 | 30.96 | 23,437 | -0.05(-0.15%) |
Jun 06, 2005 | 31.09 | 31.09 | 31.00 | 31.00 | 10,044 | -0.33(-1.05%) |
Jun 03, 2005 | 31.09 | 31.36 | 30.96 | 31.33 | 9,486 | +0.15(+0.49%) |
Jun 02, 2005 | 30.82 | 31.45 | 30.64 | 31.18 | 35,156 | +0.20(+0.64%) |
Jun 01, 2005 | 31.54 | 31.54 | 30.92 | 30.98 | 37,388 | -0.73(-2.32%) |
May 31, 2005 | 30.06 | 31.82 | 29.82 | 31.72 | 114,956 | +1.93(+6.47%) |
May 27, 2005 | 29.75 | 29.93 | 29.75 | 29.79 | 6,696 | +0.22(+0.76%) |
May 26, 2005 | 30.11 | 30.11 | 29.57 | 29.57 | 10,602 | -0.54(-1.79%) |
May 25, 2005 | 29.30 | 30.11 | 29.30 | 30.11 | 28,460 | +0.81(+2.75%) |
May 24, 2005 | 29.48 | 29.48 | 28.49 | 29.30 | 66,406 | -0.26(-0.88%) |
May 23, 2005 | 28.58 | 30.46 | 28.49 | 29.56 | 95,983 | +0.89(+3.09%) |
May 20, 2005 | 25.63 | 28.67 | 25.53 | 28.67 | 207,591 | +2.60(+9.97%) |
May 19, 2005 | 26.75 | 26.75 | 26.07 | 26.07 | 35,156 | -0.81(-3.00%) |
May 18, 2005 | 27.78 | 27.87 | 26.21 | 26.88 | 83,148 | -0.90(-3.23%) |
May 17, 2005 | 29.19 | 29.19 | 26.61 | 27.78 | 155,693 | -1.59(-5.43%) |
May 16, 2005 | 30.50 | 30.50 | 29.31 | 29.37 | 61,942 | -1.17(-3.83%) |
May 13, 2005 | 30.91 | 31.00 | 30.51 | 30.54 | 25,669 | -0.42(-1.35%) |
May 12, 2005 | 30.91 | 31.09 | 30.73 | 30.96 | 3,906 | -0.22(-0.72%) |
May 11, 2005 | 31.36 | 31.36 | 31.00 | 31.18 | 23,995 | -0.13(-0.43%) |
May 10, 2005 | 31.13 | 31.31 | 30.91 | 31.31 | 22,321 | +0.18(+0.59%) |
May 09, 2005 | 31.54 | 31.54 | 30.96 | 31.13 | 16,741 | -0.41(-1.30%) |
May 06, 2005 | 31.56 | 31.56 | 31.36 | 31.54 | 8,928 | -0.18(-0.56%) |
May 05, 2005 | 32.21 | 32.38 | 31.58 | 31.72 | 49,665 | -0.18(-0.56%) |
May 04, 2005 | 30.96 | 32.08 | 30.96 | 31.90 | 46,875 | +1.03(+3.33%) |
May 03, 2005 | 30.92 | 31.14 | 30.87 | 30.87 | 4,464 | -0.13(-0.43%) |
May 02, 2005 | 31.40 | 31.40 | 30.94 | 31.00 | 36,830 | -0.72(-2.26%) |
Apr 29, 2005 | 29.84 | 31.90 | 29.58 | 31.72 | 93,751 | +1.66(+5.51%) |
Apr 28, 2005 | 30.11 | 30.28 | 29.57 | 30.06 | 36,830 | +0.13(+0.45%) |
Apr 27, 2005 | 29.57 | 30.46 | 29.55 | 29.93 | 30,692 | +0.18(+0.60%) |
Apr 26, 2005 | 29.46 | 29.93 | 29.39 | 29.75 | 15,625 | +0.28(+0.96%) |
Apr 25, 2005 | 29.70 | 30.28 | 29.46 | 29.46 | 29,018 | -0.06(-0.20%) |
Apr 22, 2005 | 29.39 | 29.93 | 29.39 | 29.52 | 17,299 | +0.21(+0.73%) |
Apr 21, 2005 | 29.21 | 29.48 | 29.21 | 29.31 | 10,602 | +0.28(+0.96%) |
Apr 20, 2005 | 29.30 | 29.93 | 29.03 | 29.03 | 23,995 | -0.63(-2.11%) |
Apr 19, 2005 | 28.18 | 30.28 | 28.18 | 29.66 | 99,331 | +1.16(+4.09%) |
Apr 18, 2005 | 28.72 | 28.72 | 27.06 | 28.49 | 137,278 | -0.36(-1.24%) |
Apr 15, 2005 | 29.93 | 30.11 | 28.22 | 28.85 | 93,751 | -0.90(-3.01%) |
Apr 14, 2005 | 31.14 | 31.14 | 28.85 | 29.75 | 131,139 | -1.16(-3.77%) |
Apr 13, 2005 | 30.19 | 31.00 | 30.19 | 30.91 | 30,692 | +0.63(+2.07%) |
Apr 12, 2005 | 30.96 | 31.09 | 30.11 | 30.28 | 58,594 | -0.63(-2.03%) |
Apr 11, 2005 | 31.54 | 31.54 | 30.86 | 30.91 | 46,875 | -0.63(-1.99%) |
Apr 08, 2005 | 31.05 | 31.81 | 31.05 | 31.54 | 79,241 | +0.18(+0.58%) |
Apr 07, 2005 | 29.70 | 31.36 | 29.39 | 31.36 | 70,871 | +1.79(+6.06%) |
Apr 06, 2005 | 29.57 | 30.02 | 28.67 | 29.57 | 80,358 | +0.22(+0.76%) |
Apr 05, 2005 | 28.04 | 29.39 | 28.04 | 29.34 | 53,572 | +1.39(+4.97%) |
Apr 04, 2005 | 28.04 | 28.13 | 27.78 | 27.95 | 63,058 | -0.18(-0.64%) |