Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.69 | 30.75 | 30.53 | 30.53 | 525,153 | -0.02(-0.06%) |
Jun 29, 2005 | 30.63 | 30.71 | 30.44 | 30.55 | 259,065 | +0.07(+0.23%) |
Jun 28, 2005 | 29.97 | 30.53 | 29.92 | 30.48 | 167,924 | +0.58(+1.93%) |
Jun 27, 2005 | 30.13 | 30.14 | 29.81 | 29.90 | 183,842 | -0.24(-0.79%) |
Jun 24, 2005 | 30.18 | 30.22 | 30.05 | 30.14 | 219,113 | -0.09(-0.30%) |
Jun 23, 2005 | 30.35 | 30.47 | 30.18 | 30.23 | 226,760 | -0.12(-0.38%) |
Jun 22, 2005 | 30.31 | 30.42 | 30.26 | 30.35 | 204,131 | +0.07(+0.23%) |
Jun 21, 2005 | 30.50 | 30.68 | 30.24 | 30.28 | 481,924 | -0.26(-0.84%) |
Jun 20, 2005 | 30.34 | 30.58 | 30.27 | 30.53 | 281,070 | +0.09(+0.29%) |
Jun 17, 2005 | 30.31 | 30.53 | 30.15 | 30.44 | 541,696 | +0.32(+1.06%) |
Jun 16, 2005 | 29.55 | 30.14 | 29.47 | 30.12 | 527,494 | +0.57(+1.93%) |
Jun 15, 2005 | 29.89 | 29.89 | 29.35 | 29.55 | 407,950 | -0.18(-0.60%) |
Jun 14, 2005 | 29.70 | 29.77 | 29.64 | 29.73 | 317,589 | -0.01(-0.04%) |
Jun 13, 2005 | 29.73 | 29.92 | 29.51 | 29.74 | 273,579 | +0.07(+0.24%) |
Jun 10, 2005 | 29.62 | 29.71 | 29.50 | 29.67 | 197,264 | +0.05(+0.17%) |
Jun 09, 2005 | 29.33 | 29.65 | 29.17 | 29.62 | 237,060 | +0.21(+0.70%) |
Jun 08, 2005 | 29.66 | 29.78 | 29.37 | 29.42 | 209,281 | -0.13(-0.46%) |
Jun 07, 2005 | 29.69 | 29.96 | 29.52 | 29.55 | 393,436 | -0.08(-0.26%) |
Jun 06, 2005 | 28.99 | 29.73 | 28.80 | 29.63 | 615,670 | +0.75(+2.60%) |
Jun 03, 2005 | 29.12 | 29.20 | 28.83 | 28.88 | 279,977 | -0.19(-0.64%) |
Jun 02, 2005 | 28.79 | 29.16 | 28.60 | 29.07 | 409,822 | +0.32(+1.11%) |
Jun 01, 2005 | 28.62 | 29.01 | 28.52 | 28.74 | 256,568 | +0.16(+0.56%) |
May 31, 2005 | 28.52 | 28.65 | 27.87 | 28.58 | 520,783 | +0.01(+0.04%) |
May 27, 2005 | 28.66 | 28.66 | 28.48 | 28.57 | 175,883 | -0.20(-0.69%) |
May 26, 2005 | 28.87 | 28.99 | 28.69 | 28.77 | 175,883 | +0.00(+0.00%) |
May 25, 2005 | 29.06 | 29.12 | 28.73 | 28.77 | 197,732 | -0.41(-1.41%) |
May 24, 2005 | 29.38 | 29.38 | 29.05 | 29.18 | 121,573 | -0.13(-0.46%) |
May 23, 2005 | 29.41 | 29.51 | 29.28 | 29.32 | 287,312 | -0.01(-0.02%) |
May 20, 2005 | 29.44 | 29.48 | 29.18 | 29.32 | 381,575 | -0.04(-0.13%) |
May 19, 2005 | 29.32 | 29.37 | 29.16 | 29.36 | 236,124 | +0.08(+0.26%) |
May 18, 2005 | 29.07 | 29.40 | 29.07 | 29.28 | 308,537 | +0.26(+0.88%) |
May 17, 2005 | 28.57 | 29.03 | 28.39 | 29.03 | 299,954 | +0.46(+1.61%) |
May 16, 2005 | 28.08 | 28.58 | 28.08 | 28.57 | 370,806 | +0.55(+1.97%) |
May 13, 2005 | 28.31 | 28.35 | 27.90 | 28.01 | 280,602 | -0.23(-0.82%) |
May 12, 2005 | 28.69 | 28.82 | 28.21 | 28.24 | 213,494 | -0.40(-1.39%) |
May 11, 2005 | 28.45 | 28.72 | 28.35 | 28.64 | 334,912 | +0.25(+0.88%) |
May 10, 2005 | 28.42 | 28.49 | 28.26 | 28.39 | 454,144 | -0.01(-0.02%) |
May 09, 2005 | 28.19 | 28.40 | 27.97 | 28.40 | 259,689 | +0.21(+0.73%) |
May 06, 2005 | 28.32 | 28.32 | 28.03 | 28.19 | 216,460 | -0.04(-0.16%) |
May 05, 2005 | 28.35 | 28.41 | 28.13 | 28.24 | 351,455 | -0.07(-0.25%) |
May 04, 2005 | 28.42 | 28.59 | 28.13 | 28.31 | 647,663 | -0.04(-0.14%) |
May 03, 2005 | 28.45 | 28.80 | 28.28 | 28.35 | 560,580 | -0.07(-0.25%) |
May 02, 2005 | 27.76 | 28.44 | 27.76 | 28.42 | 601,780 | +0.66(+2.38%) |
Apr 29, 2005 | 27.73 | 27.76 | 26.98 | 27.76 | 691,517 | +0.01(+0.02%) |
Apr 28, 2005 | 27.52 | 27.82 | 27.20 | 27.75 | 505,957 | +0.13(+0.49%) |
Apr 27, 2005 | 27.14 | 27.75 | 26.85 | 27.62 | 708,216 | +0.42(+1.53%) |
Apr 26, 2005 | 27.62 | 27.62 | 27.13 | 27.20 | 391,251 | -0.45(-1.62%) |
Apr 25, 2005 | 27.35 | 27.68 | 27.33 | 27.65 | 458,826 | +0.29(+1.08%) |
Apr 22, 2005 | 27.66 | 27.78 | 27.22 | 27.35 | 276,700 | -0.47(-1.68%) |
Apr 21, 2005 | 27.75 | 27.91 | 27.34 | 27.82 | 298,705 | +0.21(+0.77%) |
Apr 20, 2005 | 28.42 | 28.42 | 27.57 | 27.61 | 313,531 | -0.82(-2.88%) |
Apr 19, 2005 | 28.53 | 28.58 | 28.26 | 28.43 | 293,399 | -0.04(-0.14%) |
Apr 18, 2005 | 28.06 | 28.61 | 27.91 | 28.47 | 189,461 | +0.44(+1.58%) |
Apr 15, 2005 | 28.35 | 28.35 | 27.97 | 28.03 | 264,215 | -0.38(-1.35%) |
Apr 14, 2005 | 28.99 | 28.99 | 28.39 | 28.41 | 460,855 | -0.58(-1.99%) |
Apr 13, 2005 | 29.48 | 29.48 | 28.98 | 28.99 | 336,004 | -0.42(-1.44%) |
Apr 12, 2005 | 28.93 | 29.55 | 28.82 | 29.41 | 188,056 | +0.45(+1.55%) |
Apr 11, 2005 | 28.99 | 29.22 | 28.93 | 28.96 | 149,196 | -0.03(-0.11%) |
Apr 08, 2005 | 29.25 | 29.25 | 28.97 | 28.99 | 188,056 | -0.20(-0.68%) |
Apr 07, 2005 | 29.22 | 29.51 | 29.12 | 29.19 | 176,195 | -0.03(-0.09%) |
Apr 06, 2005 | 29.19 | 29.45 | 29.17 | 29.22 | 205,691 | +0.13(+0.44%) |
Apr 05, 2005 | 28.83 | 29.30 | 28.83 | 29.09 | 356,761 | +0.23(+0.80%) |
Apr 04, 2005 | 28.74 | 28.92 | 28.49 | 28.86 | 224,731 | +0.12(+0.40%) |