Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.12 | 32.19 | 31.83 | 31.88 | 791,860 | -0.07(-0.22%) |
Jun 29, 2005 | 32.00 | 32.04 | 31.85 | 31.95 | 735,832 | +0.07(+0.22%) |
Jun 28, 2005 | 31.56 | 31.89 | 31.56 | 31.88 | 1,050,668 | +0.37(+1.17%) |
Jun 27, 2005 | 31.42 | 31.56 | 31.17 | 31.51 | 798,278 | +0.09(+0.29%) |
Jun 24, 2005 | 31.57 | 31.79 | 31.38 | 31.42 | 1,003,833 | -0.16(-0.49%) |
Jun 23, 2005 | 31.65 | 31.68 | 31.39 | 31.57 | 950,232 | -0.07(-0.24%) |
Jun 22, 2005 | 31.67 | 31.70 | 31.46 | 31.65 | 984,405 | +0.16(+0.51%) |
Jun 21, 2005 | 31.53 | 31.56 | 31.31 | 31.49 | 1,006,088 | +0.07(+0.24%) |
Jun 20, 2005 | 31.42 | 31.52 | 31.22 | 31.41 | 1,095,942 | +0.00(+0.00%) |
Jun 17, 2005 | 31.22 | 31.46 | 31.16 | 31.41 | 3,133,791 | +0.22(+0.72%) |
Jun 16, 2005 | 31.03 | 31.39 | 31.02 | 31.19 | 1,784,765 | +0.16(+0.52%) |
Jun 15, 2005 | 31.18 | 31.21 | 30.82 | 31.03 | 828,981 | -0.18(-0.57%) |
Jun 14, 2005 | 31.18 | 31.34 | 30.99 | 31.21 | 657,426 | +0.16(+0.50%) |
Jun 13, 2005 | 30.77 | 31.22 | 30.77 | 31.05 | 827,247 | +0.12(+0.37%) |
Jun 10, 2005 | 31.07 | 31.13 | 30.83 | 30.93 | 841,297 | +0.05(+0.17%) |
Jun 09, 2005 | 31.02 | 31.11 | 30.81 | 30.88 | 1,261,599 | -0.13(-0.43%) |
Jun 08, 2005 | 30.89 | 31.06 | 30.80 | 31.02 | 914,672 | +0.05(+0.17%) |
Jun 07, 2005 | 30.72 | 31.22 | 30.72 | 30.96 | 1,344,515 | +0.18(+0.58%) |
Jun 06, 2005 | 30.99 | 31.12 | 30.75 | 30.78 | 2,046,175 | -0.82(-2.59%) |
Jun 03, 2005 | 31.35 | 31.60 | 31.23 | 31.60 | 2,462,314 | -0.14(-0.45%) |
Jun 02, 2005 | 31.76 | 31.83 | 31.63 | 31.75 | 1,256,396 | +0.04(+0.13%) |
Jun 01, 2005 | 31.51 | 31.87 | 31.48 | 31.71 | 1,400,023 | +0.24(+0.77%) |
May 31, 2005 | 31.31 | 31.69 | 31.30 | 31.46 | 1,817,723 | +0.20(+0.65%) |
May 27, 2005 | 31.48 | 31.48 | 31.09 | 31.26 | 1,475,133 | +0.33(+1.06%) |
May 26, 2005 | 30.93 | 31.18 | 30.91 | 30.93 | 824,818 | +0.01(+0.04%) |
May 25, 2005 | 30.72 | 31.12 | 30.72 | 30.92 | 1,197,591 | +0.20(+0.66%) |
May 24, 2005 | 30.84 | 30.84 | 30.55 | 30.72 | 1,361,514 | -0.01(-0.02%) |
May 23, 2005 | 30.73 | 30.81 | 30.51 | 30.73 | 1,487,969 | +0.02(+0.06%) |
May 20, 2005 | 30.70 | 30.79 | 30.58 | 30.71 | 1,371,922 | +0.01(+0.04%) |
May 19, 2005 | 30.87 | 30.98 | 30.55 | 30.70 | 1,097,156 | -0.14(-0.47%) |
May 18, 2005 | 30.93 | 31.07 | 30.76 | 30.84 | 1,250,324 | -0.09(-0.28%) |
May 17, 2005 | 30.55 | 31.00 | 30.42 | 30.93 | 1,927,526 | +0.37(+1.23%) |
May 16, 2005 | 30.14 | 30.56 | 29.96 | 30.55 | 1,223,958 | +0.42(+1.38%) |
May 13, 2005 | 30.65 | 30.65 | 29.79 | 30.14 | 1,555,100 | -0.51(-1.67%) |
May 12, 2005 | 30.62 | 30.82 | 30.47 | 30.65 | 873,735 | +0.04(+0.13%) |
May 11, 2005 | 30.44 | 30.70 | 30.22 | 30.61 | 1,071,137 | +0.24(+0.78%) |
May 10, 2005 | 30.53 | 30.53 | 30.23 | 30.38 | 1,065,586 | -0.22(-0.72%) |
May 09, 2005 | 30.29 | 30.59 | 30.00 | 30.59 | 1,609,394 | +0.32(+1.07%) |
May 06, 2005 | 30.55 | 30.74 | 30.27 | 30.27 | 1,355,964 | -0.15(-0.49%) |
May 05, 2005 | 30.43 | 30.44 | 30.06 | 30.42 | 1,261,599 | -0.01(-0.02%) |
May 04, 2005 | 30.20 | 30.45 | 29.91 | 30.43 | 1,330,638 | +0.39(+1.31%) |
May 03, 2005 | 30.06 | 30.23 | 29.95 | 30.04 | 1,147,981 | -0.02(-0.08%) |
May 02, 2005 | 29.80 | 30.10 | 29.78 | 30.06 | 1,311,210 | +0.25(+0.85%) |
Apr 29, 2005 | 29.57 | 29.80 | 29.43 | 29.80 | 1,619,455 | +0.39(+1.31%) |
Apr 28, 2005 | 29.62 | 29.78 | 29.40 | 29.42 | 1,115,196 | -0.20(-0.66%) |
Apr 27, 2005 | 29.44 | 29.78 | 29.16 | 29.61 | 1,260,732 | +0.18(+0.63%) |
Apr 26, 2005 | 29.63 | 29.63 | 29.37 | 29.43 | 900,275 | -0.20(-0.66%) |
Apr 25, 2005 | 29.56 | 29.69 | 29.39 | 29.63 | 781,453 | +0.18(+0.61%) |
Apr 22, 2005 | 29.22 | 29.55 | 29.12 | 29.45 | 888,133 | +0.22(+0.77%) |
Apr 21, 2005 | 29.17 | 29.40 | 28.93 | 29.22 | 1,052,056 | +0.38(+1.32%) |
Apr 20, 2005 | 28.95 | 29.10 | 28.80 | 28.84 | 909,989 | -0.25(-0.85%) |
Apr 19, 2005 | 28.82 | 29.19 | 28.71 | 29.09 | 1,079,289 | +0.23(+0.80%) |
Apr 18, 2005 | 28.72 | 28.99 | 28.54 | 28.86 | 928,029 | +0.14(+0.48%) |
Apr 15, 2005 | 29.17 | 29.18 | 28.71 | 28.72 | 1,203,316 | -0.50(-1.72%) |
Apr 14, 2005 | 29.27 | 29.34 | 28.95 | 29.22 | 1,416,329 | -0.08(-0.28%) |
Apr 13, 2005 | 29.23 | 29.52 | 29.14 | 29.30 | 1,678,953 | -0.03(-0.12%) |
Apr 12, 2005 | 28.94 | 29.40 | 28.63 | 29.34 | 1,191,520 | +0.36(+1.25%) |
Apr 11, 2005 | 28.91 | 29.10 | 28.82 | 28.97 | 659,334 | +0.25(+0.86%) |
Apr 08, 2005 | 28.96 | 28.98 | 28.68 | 28.73 | 1,052,229 | -0.22(-0.78%) |
Apr 07, 2005 | 28.85 | 28.99 | 28.71 | 28.95 | 927,335 | +0.10(+0.36%) |
Apr 06, 2005 | 28.70 | 29.00 | 28.59 | 28.85 | 1,801,591 | +0.26(+0.91%) |
Apr 05, 2005 | 28.40 | 28.59 | 28.25 | 28.59 | 1,183,020 | +0.25(+0.90%) |
Apr 04, 2005 | 28.37 | 28.40 | 28.08 | 28.33 | 1,060,382 | +0.05(+0.18%) |