Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.34 | 30.48 | 30.17 | 30.24 | 368,876 | -0.01(-0.03%) |
Jun 29, 2005 | 30.40 | 30.44 | 30.13 | 30.25 | 525,565 | -0.05(-0.17%) |
Jun 28, 2005 | 29.95 | 30.30 | 29.79 | 30.30 | 397,687 | +0.53(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.78 | 657,931 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.56 | 600,781 | -0.04(-0.14%) |
Jun 23, 2005 | 30.11 | 30.11 | 29.53 | 29.60 | 576,457 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,258 | +0.00(+0.00%) |
Jun 21, 2005 | 30.00 | 30.17 | 29.89 | 30.03 | 528,872 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.95 | 396,152 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,188,929 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,598 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.62 | 29.42 | 29.55 | 1,424,258 | +0.13(+0.43%) |
Jun 14, 2005 | 29.06 | 29.60 | 29.00 | 29.42 | 1,816,986 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,506 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.29 | 28.72 | 28.96 | 1,070,378 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,883 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.72 | 29.23 | 29.23 | 739,405 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,471 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.06 | 644,352 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,184 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.12 | 602,316 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,056 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,880 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.51 | 29.80 | 721,457 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,198 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,853 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.29 | 29.67 | 852,288 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.01 | 533,595 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,505 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,771 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.45 | 29.95 | 30.34 | 850,871 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 742,947 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,718,982 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,543 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.29 | 1,353,057 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,659 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.96 | 29.15 | 628,884 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.01 | 29.31 | 959,975 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,508 | +0.03(+0.12%) |
May 05, 2005 | 29.34 | 29.73 | 29.29 | 29.44 | 813,086 | -0.24(-0.80%) |
May 04, 2005 | 29.34 | 29.73 | 29.22 | 29.68 | 1,089,979 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.34 | 1,058,570 | +0.08(+0.29%) |
May 02, 2005 | 28.50 | 29.46 | 28.50 | 29.25 | 2,090,455 | +0.75(+2.64%) |
Apr 29, 2005 | 28.15 | 28.55 | 28.01 | 28.50 | 850,044 | +0.39(+1.39%) |
Apr 28, 2005 | 28.23 | 28.35 | 27.88 | 28.11 | 700,203 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.45 | 1,352,467 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.63 | 27.90 | 27.91 | 1,095,765 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.85 | 27.92 | 28.68 | 1,274,181 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.63 | 27.60 | 27.78 | 2,039,564 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,619 | +1.58(+6.09%) |
Apr 20, 2005 | 26.13 | 26.40 | 25.93 | 26.02 | 881,335 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.30 | 25.38 | 26.21 | 972,019 | +0.59(+2.31%) |
Apr 18, 2005 | 25.41 | 25.71 | 25.26 | 25.62 | 874,841 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.85 | 25.09 | 25.41 | 810,960 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,734 | -0.37(-1.43%) |
Apr 13, 2005 | 26.58 | 27.01 | 26.04 | 26.14 | 1,023,029 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,749 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.25 | 25.96 | 26.06 | 364,507 | -0.03(-0.10%) |
Apr 08, 2005 | 26.24 | 26.25 | 26.02 | 26.08 | 383,045 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.69 | 26.14 | 489,552 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,061 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,906 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,695 | +0.16(+0.62%) |