Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.95 | 33.04 | 32.71 | 32.84 | 24,454 | +0.11(+0.34%) |
Jun 29, 2005 | 32.74 | 33.07 | 32.68 | 32.73 | 30,650 | -0.09(-0.27%) |
Jun 28, 2005 | 31.48 | 32.86 | 31.29 | 32.82 | 43,256 | +1.43(+4.56%) |
Jun 27, 2005 | 31.50 | 31.65 | 31.25 | 31.39 | 45,677 | -0.12(-0.38%) |
Jun 24, 2005 | 30.63 | 31.75 | 30.63 | 31.51 | 83,856 | +0.67(+2.17%) |
Jun 23, 2005 | 31.25 | 31.47 | 30.57 | 30.84 | 53,843 | -0.78(-2.47%) |
Jun 22, 2005 | 31.36 | 31.62 | 31.31 | 31.62 | 23,070 | +0.43(+1.38%) |
Jun 21, 2005 | 31.00 | 31.29 | 30.91 | 31.19 | 57,036 | +0.12(+0.39%) |
Jun 20, 2005 | 31.39 | 31.49 | 31.01 | 31.07 | 64,865 | -0.45(-1.43%) |
Jun 17, 2005 | 31.51 | 31.72 | 31.14 | 31.52 | 146,894 | +0.21(+0.67%) |
Jun 16, 2005 | 31.20 | 31.49 | 31.00 | 31.31 | 30,215 | -0.02(-0.06%) |
Jun 15, 2005 | 31.90 | 31.94 | 31.17 | 31.33 | 51,884 | -0.48(-1.51%) |
Jun 14, 2005 | 31.74 | 31.81 | 31.42 | 31.81 | 21,545 | +0.14(+0.44%) |
Jun 13, 2005 | 31.74 | 31.99 | 31.39 | 31.67 | 12,632 | +0.05(+0.16%) |
Jun 10, 2005 | 31.87 | 31.87 | 31.44 | 31.62 | 10,890 | -0.22(-0.69%) |
Jun 09, 2005 | 31.89 | 32.00 | 31.34 | 31.84 | 83,263 | +0.10(+0.32%) |
Jun 08, 2005 | 32.18 | 32.18 | 31.61 | 31.74 | 63,230 | -0.26(-0.81%) |
Jun 07, 2005 | 31.52 | 32.25 | 31.52 | 32.00 | 110,112 | +0.27(+0.85%) |
Jun 06, 2005 | 31.66 | 31.75 | 31.47 | 31.73 | 18,500 | +0.07(+0.22%) |
Jun 03, 2005 | 31.50 | 31.75 | 31.50 | 31.66 | 26,335 | +0.02(+0.06%) |
Jun 02, 2005 | 31.59 | 31.79 | 31.55 | 31.64 | 54,584 | -0.06(-0.19%) |
Jun 01, 2005 | 31.53 | 31.85 | 31.36 | 31.70 | 61,100 | +0.08(+0.25%) |
May 31, 2005 | 31.85 | 31.99 | 31.62 | 31.62 | 54,780 | -0.25(-0.78%) |
May 27, 2005 | 31.86 | 32.05 | 31.80 | 31.87 | 71,243 | -0.09(-0.28%) |
May 26, 2005 | 31.75 | 32.20 | 31.75 | 31.96 | 13,637 | +0.09(+0.28%) |
May 25, 2005 | 31.93 | 32.10 | 31.40 | 31.87 | 35,005 | -0.23(-0.72%) |
May 24, 2005 | 32.31 | 32.55 | 31.79 | 32.10 | 56,100 | -0.31(-0.96%) |
May 23, 2005 | 32.78 | 32.81 | 32.41 | 32.41 | 60,199 | -0.25(-0.77%) |
May 20, 2005 | 32.65 | 32.75 | 32.33 | 32.66 | 19,416 | -0.09(-0.27%) |
May 19, 2005 | 32.81 | 32.82 | 32.49 | 32.75 | 35,158 | +0.18(+0.55%) |
May 18, 2005 | 32.63 | 32.71 | 32.44 | 32.57 | 33,100 | -0.06(-0.18%) |
May 17, 2005 | 32.55 | 32.63 | 31.57 | 32.63 | 54,670 | +0.11(+0.34%) |
May 16, 2005 | 32.22 | 32.52 | 31.98 | 32.52 | 64,320 | +0.22(+0.68%) |
May 13, 2005 | 32.72 | 32.81 | 32.05 | 32.30 | 53,073 | -0.52(-1.58%) |
May 12, 2005 | 32.90 | 32.99 | 32.72 | 32.82 | 76,744 | +0.04(+0.12%) |
May 11, 2005 | 32.79 | 33.06 | 32.64 | 32.78 | 30,420 | -0.02(-0.06%) |
May 10, 2005 | 32.52 | 32.99 | 32.09 | 32.80 | 107,319 | +0.11(+0.34%) |
May 09, 2005 | 31.60 | 32.78 | 31.40 | 32.69 | 61,082 | +1.05(+3.32%) |
May 06, 2005 | 31.60 | 31.64 | 31.09 | 31.64 | 27,846 | +0.14(+0.44%) |
May 05, 2005 | 31.04 | 31.50 | 30.84 | 31.50 | 24,301 | +0.35(+1.12%) |
May 04, 2005 | 30.84 | 31.59 | 30.74 | 31.15 | 43,893 | +0.31(+1.01%) |
May 03, 2005 | 30.59 | 31.00 | 29.67 | 30.84 | 62,327 | -0.14(-0.45%) |
May 02, 2005 | 30.96 | 31.00 | 30.43 | 30.98 | 42,227 | +0.01(+0.03%) |
Apr 29, 2005 | 31.03 | 31.33 | 30.84 | 30.97 | 70,203 | -0.35(-1.12%) |
Apr 28, 2005 | 31.58 | 31.58 | 31.19 | 31.32 | 53,907 | -0.34(-1.07%) |
Apr 27, 2005 | 31.35 | 31.93 | 31.03 | 31.66 | 64,893 | +0.16(+0.51%) |
Apr 26, 2005 | 31.52 | 31.70 | 31.16 | 31.50 | 63,793 | -0.50(-1.56%) |
Apr 25, 2005 | 32.05 | 32.05 | 31.59 | 32.00 | 45,872 | +0.20(+0.63%) |
Apr 22, 2005 | 31.99 | 32.00 | 31.44 | 31.80 | 102,841 | -0.29(-0.90%) |
Apr 21, 2005 | 32.00 | 32.09 | 31.58 | 32.09 | 61,301 | +0.35(+1.10%) |
Apr 20, 2005 | 32.11 | 32.11 | 31.44 | 31.74 | 84,898 | -0.21(-0.66%) |
Apr 19, 2005 | 32.06 | 32.06 | 31.18 | 31.95 | 61,124 | +0.19(+0.60%) |
Apr 18, 2005 | 31.39 | 32.10 | 31.39 | 31.76 | 102,199 | +0.35(+1.11%) |
Apr 15, 2005 | 31.91 | 32.07 | 31.28 | 31.41 | 58,231 | -0.27(-0.85%) |
Apr 14, 2005 | 32.34 | 32.50 | 31.22 | 31.68 | 68,376 | -0.69(-2.13%) |
Apr 13, 2005 | 32.00 | 32.42 | 31.99 | 32.37 | 93,519 | +0.51(+1.60%) |
Apr 12, 2005 | 31.53 | 31.97 | 31.03 | 31.86 | 105,507 | +0.21(+0.66%) |
Apr 11, 2005 | 31.50 | 31.73 | 31.48 | 31.65 | 62,015 | -0.01(-0.03%) |
Apr 08, 2005 | 32.04 | 32.23 | 31.60 | 31.66 | 47,194 | -0.25(-0.78%) |
Apr 07, 2005 | 32.00 | 32.49 | 31.84 | 31.91 | 78,049 | +0.18(+0.57%) |
Apr 06, 2005 | 31.30 | 32.10 | 31.30 | 31.73 | 38,027 | +0.29(+0.92%) |
Apr 05, 2005 | 31.00 | 31.53 | 30.86 | 31.44 | 114,028 | +0.21(+0.67%) |
Apr 04, 2005 | 31.25 | 31.33 | 30.75 | 31.23 | 79,660 | -0.02(-0.06%) |