Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.15 | 30.15 | 28.70 | 29.18 | 70,885 | -0.45(-1.51%) |
Jun 29, 2005 | 29.72 | 29.90 | 29.37 | 29.63 | 37,400 | -0.07(-0.23%) |
Jun 28, 2005 | 29.15 | 29.70 | 28.99 | 29.70 | 113,787 | +0.61(+2.11%) |
Jun 27, 2005 | 29.22 | 29.46 | 28.79 | 29.09 | 63,840 | -0.16(-0.53%) |
Jun 24, 2005 | 30.29 | 30.48 | 29.15 | 29.24 | 372,277 | -1.05(-3.47%) |
Jun 23, 2005 | 30.62 | 30.62 | 30.20 | 30.29 | 116,794 | -0.38(-1.24%) |
Jun 22, 2005 | 30.34 | 31.16 | 29.95 | 30.67 | 156,586 | +0.55(+1.84%) |
Jun 21, 2005 | 29.59 | 30.21 | 29.47 | 30.12 | 385,531 | -0.42(-1.37%) |
Jun 20, 2005 | 29.85 | 31.02 | 29.64 | 30.53 | 159,829 | +0.60(+2.01%) |
Jun 17, 2005 | 28.65 | 30.11 | 28.43 | 29.93 | 128,920 | +1.35(+4.73%) |
Jun 16, 2005 | 29.05 | 29.05 | 28.20 | 28.58 | 211,291 | -0.21(-0.74%) |
Jun 15, 2005 | 28.25 | 28.99 | 28.10 | 28.79 | 85,074 | +0.54(+1.93%) |
Jun 14, 2005 | 28.44 | 28.45 | 28.08 | 28.25 | 48,022 | -0.12(-0.41%) |
Jun 13, 2005 | 28.05 | 28.85 | 28.05 | 28.37 | 71,129 | +0.18(+0.66%) |
Jun 10, 2005 | 28.12 | 28.18 | 27.84 | 28.18 | 99,866 | +0.18(+0.62%) |
Jun 09, 2005 | 28.20 | 28.41 | 27.93 | 28.01 | 80,832 | -0.06(-0.21%) |
Jun 08, 2005 | 28.10 | 29.03 | 27.81 | 28.06 | 234,445 | +0.08(+0.28%) |
Jun 07, 2005 | 27.41 | 28.93 | 26.99 | 27.99 | 539,763 | -6.20(-18.12%) |
Jun 06, 2005 | 32.75 | 34.34 | 32.75 | 34.18 | 27,118 | +1.13(+3.42%) |
Jun 03, 2005 | 33.67 | 33.67 | 32.16 | 33.05 | 38,761 | -0.69(-2.05%) |
Jun 02, 2005 | 32.59 | 35.88 | 32.59 | 33.74 | 40,954 | -0.23(-0.69%) |
Jun 01, 2005 | 32.68 | 34.70 | 32.50 | 33.98 | 46,893 | +1.29(+3.96%) |
May 31, 2005 | 31.95 | 32.95 | 31.95 | 32.68 | 58,238 | +0.45(+1.40%) |
May 27, 2005 | 33.22 | 33.22 | 32.02 | 32.23 | 14,061 | -0.71(-2.14%) |
May 26, 2005 | 31.60 | 33.32 | 31.27 | 32.94 | 16,131 | +1.62(+5.19%) |
May 25, 2005 | 31.36 | 31.85 | 31.19 | 31.31 | 36,065 | -0.34(-1.08%) |
May 24, 2005 | 32.26 | 32.41 | 31.40 | 31.65 | 21,389 | -0.77(-2.37%) |
May 23, 2005 | 31.13 | 32.70 | 31.12 | 32.42 | 16,515 | +1.26(+4.06%) |
May 20, 2005 | 31.30 | 31.39 | 31.12 | 31.16 | 20,745 | -0.29(-0.93%) |
May 19, 2005 | 31.22 | 31.46 | 31.12 | 31.45 | 20,250 | -0.32(-1.01%) |
May 18, 2005 | 32.28 | 32.32 | 31.49 | 31.77 | 27,868 | +0.02(+0.06%) |
May 17, 2005 | 30.17 | 31.91 | 30.17 | 31.75 | 30,245 | +1.37(+4.51%) |
May 16, 2005 | 30.77 | 30.87 | 30.30 | 30.38 | 21,280 | -0.23(-0.76%) |
May 13, 2005 | 30.28 | 31.42 | 30.05 | 30.61 | 34,997 | -0.04(-0.13%) |
May 12, 2005 | 31.57 | 31.80 | 30.63 | 30.65 | 22,721 | -0.66(-2.11%) |
May 11, 2005 | 31.45 | 31.77 | 31.11 | 31.31 | 15,062 | +0.00(+0.00%) |
May 10, 2005 | 31.42 | 31.85 | 31.22 | 31.31 | 20,422 | -0.40(-1.26%) |
May 09, 2005 | 31.41 | 31.78 | 31.37 | 31.71 | 17,342 | +0.42(+1.34%) |
May 06, 2005 | 32.06 | 32.11 | 31.19 | 31.29 | 14,018 | -0.19(-0.62%) |
May 05, 2005 | 31.72 | 32.15 | 31.01 | 31.49 | 27,231 | -0.38(-1.19%) |
May 04, 2005 | 31.52 | 31.87 | 31.18 | 31.87 | 10,809 | +0.27(+0.86%) |
May 03, 2005 | 31.93 | 32.80 | 31.11 | 31.59 | 30,846 | +0.01(+0.03%) |
May 02, 2005 | 30.81 | 31.98 | 30.81 | 31.58 | 29,222 | +0.62(+2.01%) |
Apr 29, 2005 | 32.26 | 32.26 | 30.27 | 30.96 | 45,313 | -1.13(-3.52%) |
Apr 28, 2005 | 32.68 | 33.51 | 31.96 | 32.09 | 40,768 | -1.01(-3.04%) |
Apr 27, 2005 | 31.87 | 33.10 | 31.79 | 33.10 | 19,410 | +1.07(+3.36%) |
Apr 26, 2005 | 32.82 | 32.88 | 32.02 | 32.02 | 20,176 | -1.03(-3.12%) |
Apr 25, 2005 | 32.08 | 33.05 | 32.08 | 33.05 | 22,482 | +1.04(+3.25%) |
Apr 22, 2005 | 33.55 | 33.69 | 31.63 | 32.01 | 36,056 | -1.66(-4.94%) |
Apr 21, 2005 | 32.53 | 34.12 | 32.38 | 33.68 | 30,280 | +1.69(+5.29%) |
Apr 20, 2005 | 33.15 | 33.45 | 31.94 | 31.98 | 52,110 | -1.44(-4.31%) |
Apr 19, 2005 | 32.49 | 33.44 | 32.49 | 33.42 | 28,985 | +0.74(+2.26%) |
Apr 18, 2005 | 32.48 | 32.70 | 31.72 | 32.68 | 45,793 | +0.16(+0.48%) |
Apr 15, 2005 | 33.12 | 33.32 | 32.53 | 32.53 | 38,849 | -0.36(-1.09%) |
Apr 14, 2005 | 33.48 | 33.70 | 32.89 | 32.89 | 16,461 | -0.59(-1.77%) |
Apr 13, 2005 | 33.62 | 34.33 | 33.46 | 33.48 | 21,824 | -0.48(-1.40%) |
Apr 12, 2005 | 33.21 | 34.33 | 33.21 | 33.96 | 35,546 | +0.46(+1.36%) |
Apr 11, 2005 | 33.28 | 33.79 | 33.04 | 33.50 | 39,650 | -0.12(-0.35%) |
Apr 08, 2005 | 33.86 | 34.13 | 33.51 | 33.62 | 25,220 | -0.50(-1.45%) |
Apr 07, 2005 | 34.34 | 34.44 | 33.17 | 34.11 | 12,794 | +0.20(+0.60%) |
Apr 06, 2005 | 33.91 | 34.65 | 33.69 | 33.91 | 34,161 | +0.28(+0.84%) |
Apr 05, 2005 | 34.73 | 34.73 | 33.14 | 33.63 | 125,275 | -1.52(-4.32%) |
Apr 04, 2005 | 34.77 | 35.41 | 34.04 | 35.14 | 22,890 | +0.63(+1.83%) |