Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.12 | 32.17 | 31.27 | 31.46 | 711,933 | -0.70(-2.16%) |
Jun 29, 2005 | 30.95 | 32.23 | 30.95 | 32.16 | 738,848 | +1.20(+3.87%) |
Jun 28, 2005 | 31.39 | 31.41 | 30.77 | 30.96 | 541,246 | -0.42(-1.35%) |
Jun 27, 2005 | 31.00 | 31.58 | 30.96 | 31.38 | 684,223 | +0.06(+0.20%) |
Jun 24, 2005 | 30.86 | 31.38 | 30.78 | 31.32 | 684,564 | +0.77(+2.51%) |
Jun 23, 2005 | 30.20 | 30.99 | 30.20 | 30.56 | 757,131 | +0.45(+1.49%) |
Jun 22, 2005 | 29.82 | 30.17 | 29.67 | 30.11 | 965,181 | -0.48(-1.56%) |
Jun 21, 2005 | 30.38 | 30.90 | 30.20 | 30.58 | 821,863 | -0.24(-0.77%) |
Jun 20, 2005 | 31.55 | 31.55 | 30.73 | 30.82 | 756,336 | -0.73(-2.32%) |
Jun 17, 2005 | 31.70 | 31.70 | 31.19 | 31.55 | 796,084 | +0.03(+0.08%) |
Jun 16, 2005 | 31.26 | 31.72 | 31.04 | 31.52 | 667,529 | +0.88(+2.87%) |
Jun 15, 2005 | 30.34 | 30.78 | 30.04 | 30.64 | 704,097 | +0.44(+1.46%) |
Jun 14, 2005 | 30.56 | 30.66 | 30.01 | 30.20 | 630,507 | -0.62(-2.00%) |
Jun 13, 2005 | 30.60 | 30.89 | 30.31 | 30.82 | 648,223 | +0.31(+1.01%) |
Jun 10, 2005 | 29.23 | 30.72 | 29.03 | 30.51 | 801,308 | +1.13(+3.84%) |
Jun 09, 2005 | 28.98 | 29.48 | 28.74 | 29.38 | 404,401 | +0.26(+0.88%) |
Jun 08, 2005 | 29.59 | 29.69 | 28.97 | 29.13 | 678,659 | -0.48(-1.64%) |
Jun 07, 2005 | 30.19 | 30.24 | 29.61 | 29.61 | 709,094 | -0.26(-0.88%) |
Jun 06, 2005 | 30.51 | 30.64 | 29.88 | 29.88 | 761,333 | -0.44(-1.45%) |
Jun 03, 2005 | 30.25 | 31.01 | 30.24 | 30.32 | 770,532 | +0.15(+0.50%) |
Jun 02, 2005 | 30.88 | 31.37 | 30.04 | 30.17 | 1,126,669 | -0.42(-1.38%) |
Jun 01, 2005 | 30.21 | 30.76 | 30.21 | 30.59 | 1,076,814 | +0.35(+1.17%) |
May 31, 2005 | 29.41 | 30.28 | 29.20 | 30.24 | 1,278,163 | +0.48(+1.60%) |
May 27, 2005 | 28.63 | 29.81 | 28.63 | 29.76 | 902,380 | +1.21(+4.22%) |
May 26, 2005 | 28.91 | 29.05 | 28.56 | 28.56 | 457,209 | -0.35(-1.22%) |
May 25, 2005 | 28.42 | 28.91 | 28.27 | 28.91 | 1,043,199 | +0.69(+2.43%) |
May 24, 2005 | 28.11 | 28.28 | 27.85 | 28.22 | 829,245 | +0.08(+0.28%) |
May 23, 2005 | 28.05 | 28.31 | 27.91 | 28.14 | 702,961 | +0.10(+0.35%) |
May 20, 2005 | 28.05 | 28.09 | 27.75 | 28.05 | 372,717 | -0.23(-0.81%) |
May 19, 2005 | 28.53 | 28.53 | 28.05 | 28.27 | 729,195 | -0.61(-2.10%) |
May 18, 2005 | 28.59 | 29.05 | 28.54 | 28.88 | 830,494 | +0.53(+1.86%) |
May 17, 2005 | 27.64 | 28.48 | 27.63 | 28.35 | 603,933 | +0.91(+3.30%) |
May 16, 2005 | 27.25 | 27.52 | 27.15 | 27.45 | 582,129 | +0.15(+0.55%) |
May 13, 2005 | 27.28 | 27.46 | 26.87 | 27.30 | 735,327 | +0.34(+1.27%) |
May 12, 2005 | 27.83 | 28.01 | 26.86 | 26.95 | 944,739 | -0.86(-3.10%) |
May 11, 2005 | 27.91 | 28.05 | 27.75 | 27.82 | 428,250 | -0.10(-0.35%) |
May 10, 2005 | 28.60 | 28.76 | 27.83 | 27.91 | 587,807 | -0.53(-1.86%) |
May 09, 2005 | 28.22 | 28.65 | 28.18 | 28.44 | 498,546 | -0.35(-1.22%) |
May 06, 2005 | 28.19 | 28.79 | 27.97 | 28.79 | 855,251 | -0.27(-0.94%) |
May 05, 2005 | 29.10 | 29.31 | 28.88 | 29.07 | 371,127 | +0.07(+0.24%) |
May 04, 2005 | 28.75 | 29.16 | 28.66 | 29.00 | 708,867 | +0.34(+1.20%) |
May 03, 2005 | 28.11 | 28.86 | 28.09 | 28.65 | 479,013 | +0.55(+1.94%) |
May 02, 2005 | 27.98 | 28.16 | 27.65 | 28.11 | 538,293 | +0.12(+0.44%) |
Apr 29, 2005 | 27.69 | 28.81 | 27.69 | 27.98 | 828,109 | +0.24(+0.86%) |
Apr 28, 2005 | 28.27 | 28.27 | 27.63 | 27.75 | 948,828 | -0.56(-1.99%) |
Apr 27, 2005 | 29.17 | 29.17 | 28.17 | 28.31 | 1,445,103 | -1.15(-3.92%) |
Apr 26, 2005 | 30.03 | 30.12 | 29.41 | 29.46 | 503,656 | -0.11(-0.39%) |
Apr 25, 2005 | 29.26 | 29.59 | 29.09 | 29.58 | 808,349 | -0.11(-0.36%) |
Apr 22, 2005 | 30.13 | 30.20 | 29.62 | 29.68 | 659,239 | -0.35(-1.17%) |
Apr 21, 2005 | 30.73 | 30.92 | 29.83 | 30.04 | 750,658 | -0.77(-2.52%) |
Apr 20, 2005 | 30.71 | 31.24 | 30.54 | 30.81 | 673,435 | +0.01(+0.03%) |
Apr 19, 2005 | 29.97 | 30.88 | 29.89 | 30.80 | 884,210 | +1.19(+4.01%) |
Apr 18, 2005 | 29.60 | 29.94 | 29.37 | 29.61 | 759,403 | +0.14(+0.48%) |
Apr 15, 2005 | 29.59 | 30.15 | 29.44 | 29.47 | 859,793 | -0.07(-0.24%) |
Apr 14, 2005 | 29.76 | 30.29 | 29.39 | 29.54 | 1,025,710 | -0.70(-2.33%) |
Apr 13, 2005 | 30.64 | 30.86 | 30.19 | 30.25 | 621,082 | -0.46(-1.49%) |
Apr 12, 2005 | 30.64 | 30.76 | 30.29 | 30.71 | 479,240 | -0.12(-0.40%) |
Apr 11, 2005 | 30.99 | 31.05 | 30.76 | 30.83 | 521,940 | +0.07(+0.23%) |
Apr 08, 2005 | 30.59 | 30.99 | 30.47 | 30.76 | 595,075 | -0.07(-0.23%) |
Apr 07, 2005 | 30.88 | 31.17 | 30.74 | 30.83 | 482,533 | -0.26(-0.82%) |
Apr 06, 2005 | 30.78 | 31.17 | 30.73 | 31.08 | 360,679 | +0.32(+1.03%) |
Apr 05, 2005 | 30.87 | 30.91 | 30.60 | 30.77 | 469,814 | +0.11(+0.37%) |
Apr 04, 2005 | 30.81 | 30.81 | 30.39 | 30.65 | 658,331 | -0.08(-0.26%) |