Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.30 | 31.77 | 30.92 | 31.25 | 104,400 | +0.25(+0.81%) |
Jun 29, 2005 | 30.55 | 31.19 | 30.18 | 31.00 | 80,400 | +0.30(+0.98%) |
Jun 28, 2005 | 30.20 | 30.97 | 30.20 | 30.70 | 82,800 | +0.46(+1.52%) |
Jun 27, 2005 | 30.60 | 30.60 | 29.98 | 30.24 | 116,800 | -0.49(-1.59%) |
Jun 24, 2005 | 30.56 | 30.77 | 30.00 | 30.73 | 206,500 | -0.03(-0.10%) |
Jun 23, 2005 | 29.01 | 31.67 | 29.01 | 30.76 | 492,500 | +1.99(+6.92%) |
Jun 22, 2005 | 28.95 | 29.25 | 28.56 | 28.77 | 53,500 | -0.08(-0.28%) |
Jun 21, 2005 | 28.57 | 29.01 | 28.57 | 28.85 | 75,500 | +0.21(+0.73%) |
Jun 20, 2005 | 28.90 | 28.90 | 28.63 | 28.64 | 91,800 | -0.35(-1.21%) |
Jun 17, 2005 | 29.14 | 29.39 | 28.74 | 28.99 | 144,700 | +0.10(+0.35%) |
Jun 16, 2005 | 29.65 | 29.73 | 28.89 | 28.89 | 157,700 | -0.64(-2.17%) |
Jun 15, 2005 | 29.50 | 29.75 | 29.05 | 29.53 | 130,100 | +0.07(+0.24%) |
Jun 14, 2005 | 28.55 | 29.59 | 28.55 | 29.46 | 187,300 | +1.07(+3.77%) |
Jun 13, 2005 | 28.65 | 28.69 | 28.07 | 28.39 | 144,000 | -0.25(-0.87%) |
Jun 10, 2005 | 28.92 | 28.99 | 27.96 | 28.64 | 110,200 | -0.21(-0.73%) |
Jun 09, 2005 | 28.60 | 28.88 | 28.34 | 28.85 | 106,700 | +0.32(+1.12%) |
Jun 08, 2005 | 29.40 | 29.40 | 28.47 | 28.53 | 114,300 | -0.87(-2.96%) |
Jun 07, 2005 | 28.62 | 29.74 | 28.62 | 29.40 | 142,700 | +0.85(+2.98%) |
Jun 06, 2005 | 28.50 | 28.68 | 28.25 | 28.55 | 102,400 | +0.03(+0.11%) |
Jun 03, 2005 | 29.11 | 29.25 | 28.51 | 28.52 | 144,400 | -0.63(-2.16%) |
Jun 02, 2005 | 29.12 | 29.15 | 28.84 | 29.15 | 219,300 | +0.03(+0.10%) |
Jun 01, 2005 | 27.52 | 29.61 | 27.52 | 29.12 | 438,900 | +1.60(+5.81%) |
May 31, 2005 | 27.66 | 27.66 | 26.75 | 27.52 | 228,500 | -0.14(-0.51%) |
May 27, 2005 | 26.62 | 27.80 | 26.60 | 27.66 | 144,700 | +0.94(+3.52%) |
May 26, 2005 | 26.42 | 26.97 | 26.29 | 26.72 | 126,000 | +0.40(+1.52%) |
May 25, 2005 | 26.64 | 26.64 | 26.18 | 26.32 | 135,700 | -0.32(-1.20%) |
May 24, 2005 | 26.55 | 26.93 | 26.25 | 26.64 | 102,700 | +0.20(+0.76%) |
May 23, 2005 | 26.65 | 26.95 | 26.05 | 26.44 | 220,400 | -0.22(-0.83%) |
May 20, 2005 | 26.71 | 26.71 | 26.25 | 26.66 | 114,900 | -0.09(-0.34%) |
May 19, 2005 | 26.43 | 27.02 | 26.30 | 26.75 | 186,700 | +0.34(+1.29%) |
May 18, 2005 | 25.10 | 26.45 | 24.89 | 26.41 | 239,900 | +1.43(+5.72%) |
May 17, 2005 | 24.65 | 25.10 | 24.46 | 24.98 | 147,400 | +0.43(+1.75%) |
May 16, 2005 | 24.25 | 24.60 | 23.95 | 24.55 | 189,600 | +0.35(+1.45%) |
May 13, 2005 | 25.62 | 25.72 | 24.05 | 24.20 | 296,000 | -1.46(-5.69%) |
May 12, 2005 | 26.48 | 26.51 | 25.38 | 25.66 | 162,800 | -0.82(-3.10%) |
May 11, 2005 | 26.20 | 26.51 | 25.95 | 26.48 | 203,900 | +0.20(+0.76%) |
May 10, 2005 | 26.58 | 26.64 | 26.12 | 26.28 | 138,000 | -0.36(-1.35%) |
May 09, 2005 | 26.86 | 26.86 | 26.05 | 26.64 | 76,000 | -0.47(-1.73%) |
May 06, 2005 | 27.20 | 27.40 | 26.76 | 27.11 | 129,500 | -0.03(-0.11%) |
May 05, 2005 | 26.56 | 27.14 | 26.44 | 27.14 | 173,000 | +0.55(+2.07%) |
May 04, 2005 | 26.65 | 26.75 | 26.05 | 26.59 | 249,100 | +0.04(+0.15%) |
May 03, 2005 | 26.28 | 27.00 | 26.09 | 26.55 | 283,100 | +0.32(+1.22%) |
May 02, 2005 | 26.25 | 27.35 | 25.72 | 26.23 | 443,000 | -0.82(-3.03%) |
Apr 29, 2005 | 27.49 | 27.49 | 26.26 | 27.05 | 383,500 | -0.44(-1.60%) |
Apr 28, 2005 | 27.70 | 27.91 | 27.16 | 27.49 | 460,000 | -0.71(-2.52%) |
Apr 27, 2005 | 28.87 | 28.98 | 27.90 | 28.20 | 384,700 | -0.56(-1.95%) |
Apr 26, 2005 | 29.41 | 29.96 | 28.56 | 28.76 | 313,200 | -0.62(-2.11%) |
Apr 25, 2005 | 29.02 | 29.44 | 28.83 | 29.38 | 264,000 | +0.46(+1.59%) |
Apr 22, 2005 | 30.26 | 30.27 | 28.27 | 28.92 | 381,500 | -1.38(-4.55%) |
Apr 21, 2005 | 29.41 | 30.30 | 29.09 | 30.30 | 231,700 | +0.89(+3.03%) |
Apr 20, 2005 | 29.43 | 29.78 | 29.22 | 29.41 | 348,900 | +0.09(+0.31%) |
Apr 19, 2005 | 27.93 | 29.34 | 27.93 | 29.32 | 202,600 | +1.39(+4.98%) |
Apr 18, 2005 | 27.95 | 28.40 | 27.55 | 27.93 | 279,500 | +0.09(+0.32%) |
Apr 15, 2005 | 28.65 | 28.91 | 27.36 | 27.84 | 370,400 | -0.81(-2.83%) |
Apr 14, 2005 | 29.40 | 29.50 | 27.93 | 28.65 | 697,600 | -1.01(-3.41%) |
Apr 13, 2005 | 30.35 | 30.56 | 29.06 | 29.66 | 343,500 | -0.66(-2.18%) |
Apr 12, 2005 | 31.08 | 31.08 | 30.08 | 30.32 | 182,600 | -0.77(-2.48%) |
Apr 11, 2005 | 30.59 | 31.73 | 30.12 | 31.09 | 215,300 | +0.59(+1.93%) |
Apr 08, 2005 | 31.05 | 31.05 | 29.85 | 30.50 | 183,300 | -0.56(-1.80%) |
Apr 07, 2005 | 31.36 | 31.38 | 30.62 | 31.06 | 102,800 | -0.30(-0.96%) |
Apr 06, 2005 | 30.25 | 31.49 | 30.10 | 31.36 | 149,100 | +1.31(+4.36%) |
Apr 05, 2005 | 30.47 | 30.47 | 29.77 | 30.05 | 226,300 | -0.66(-2.15%) |
Apr 04, 2005 | 30.55 | 30.95 | 30.24 | 30.71 | 97,300 | -0.09(-0.29%) |