Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.52 | 32.69 | 32.39 | 32.41 | 171,593 | -0.11(-0.34%) |
Jun 29, 2005 | 32.34 | 32.52 | 32.30 | 32.52 | 105,318 | +0.18(+0.56%) |
Jun 28, 2005 | 31.86 | 32.34 | 31.86 | 32.34 | 196,086 | +0.64(+2.01%) |
Jun 27, 2005 | 31.98 | 32.01 | 31.62 | 31.70 | 231,384 | -0.23(-0.72%) |
Jun 24, 2005 | 32.19 | 32.27 | 31.84 | 31.93 | 195,653 | -0.27(-0.84%) |
Jun 23, 2005 | 32.25 | 32.34 | 32.04 | 32.20 | 212,654 | -0.06(-0.17%) |
Jun 22, 2005 | 32.48 | 32.73 | 32.19 | 32.25 | 207,468 | -0.12(-0.39%) |
Jun 21, 2005 | 32.31 | 32.48 | 32.30 | 32.38 | 225,333 | -0.01(-0.04%) |
Jun 20, 2005 | 32.50 | 32.52 | 32.14 | 32.39 | 452,539 | -0.26(-0.81%) |
Jun 17, 2005 | 32.82 | 32.84 | 32.48 | 32.66 | 327,482 | +0.01(+0.04%) |
Jun 16, 2005 | 32.46 | 32.69 | 32.36 | 32.64 | 206,891 | +0.18(+0.56%) |
Jun 15, 2005 | 32.52 | 32.55 | 32.31 | 32.46 | 166,694 | +0.05(+0.15%) |
Jun 14, 2005 | 32.31 | 32.52 | 32.24 | 32.41 | 137,303 | +0.10(+0.32%) |
Jun 13, 2005 | 32.03 | 32.41 | 32.03 | 32.31 | 228,503 | +0.14(+0.43%) |
Jun 10, 2005 | 32.66 | 32.66 | 32.06 | 32.17 | 315,524 | -0.35(-1.07%) |
Jun 09, 2005 | 32.46 | 32.52 | 32.25 | 32.52 | 179,517 | +0.07(+0.21%) |
Jun 08, 2005 | 32.86 | 32.86 | 32.41 | 32.45 | 221,443 | -0.31(-0.95%) |
Jun 07, 2005 | 32.73 | 33.05 | 32.71 | 32.76 | 308,752 | +0.00(+0.00%) |
Jun 06, 2005 | 32.80 | 32.83 | 32.55 | 32.76 | 203,722 | -0.06(-0.17%) |
Jun 03, 2005 | 33.06 | 33.20 | 32.77 | 32.82 | 192,196 | -0.24(-0.74%) |
Jun 02, 2005 | 32.90 | 33.07 | 32.68 | 33.06 | 126,209 | +0.21(+0.63%) |
Jun 01, 2005 | 32.41 | 32.96 | 32.41 | 32.85 | 143,786 | +0.30(+0.92%) |
May 31, 2005 | 32.71 | 32.77 | 32.55 | 32.55 | 172,601 | -0.15(-0.45%) |
May 27, 2005 | 32.45 | 32.75 | 32.41 | 32.70 | 127,794 | +0.15(+0.45%) |
May 26, 2005 | 32.23 | 32.61 | 32.21 | 32.55 | 277,200 | +0.25(+0.77%) |
May 25, 2005 | 32.55 | 32.62 | 32.27 | 32.30 | 203,578 | -0.31(-0.96%) |
May 24, 2005 | 32.94 | 32.98 | 32.55 | 32.61 | 199,399 | -0.36(-1.09%) |
May 23, 2005 | 32.88 | 32.99 | 32.68 | 32.98 | 140,040 | +0.06(+0.19%) |
May 20, 2005 | 32.93 | 32.94 | 32.54 | 32.91 | 228,214 | -0.10(-0.32%) |
May 19, 2005 | 33.16 | 33.16 | 32.89 | 33.02 | 109,641 | -0.08(-0.23%) |
May 18, 2005 | 32.84 | 33.20 | 32.84 | 33.09 | 248,385 | +0.31(+0.93%) |
May 17, 2005 | 32.49 | 32.83 | 32.41 | 32.79 | 394,765 | +0.19(+0.60%) |
May 16, 2005 | 32.12 | 32.73 | 32.12 | 32.59 | 285,124 | +0.50(+1.56%) |
May 13, 2005 | 32.32 | 32.43 | 31.91 | 32.09 | 125,777 | -0.15(-0.45%) |
May 12, 2005 | 32.45 | 32.76 | 32.23 | 32.24 | 206,315 | -0.28(-0.88%) |
May 11, 2005 | 32.52 | 32.62 | 32.31 | 32.52 | 67,859 | +0.01(+0.02%) |
May 10, 2005 | 32.52 | 32.74 | 32.27 | 32.52 | 105,318 | -0.14(-0.43%) |
May 09, 2005 | 32.31 | 32.66 | 32.23 | 32.66 | 160,211 | +0.23(+0.71%) |
May 06, 2005 | 32.77 | 32.80 | 32.20 | 32.43 | 213,519 | -0.35(-1.06%) |
May 05, 2005 | 32.56 | 32.93 | 32.34 | 32.77 | 446,200 | +0.28(+0.88%) |
May 04, 2005 | 31.71 | 32.61 | 31.71 | 32.49 | 371,713 | +0.78(+2.47%) |
May 03, 2005 | 31.84 | 31.96 | 31.55 | 31.71 | 332,813 | -0.17(-0.52%) |
May 02, 2005 | 31.62 | 31.92 | 31.58 | 31.87 | 290,023 | +0.33(+1.03%) |
Apr 29, 2005 | 31.28 | 31.64 | 31.03 | 31.55 | 364,654 | +0.31(+0.98%) |
Apr 28, 2005 | 31.39 | 31.39 | 30.99 | 31.24 | 334,254 | -0.37(-1.16%) |
Apr 27, 2005 | 31.41 | 31.88 | 30.91 | 31.61 | 446,920 | +0.27(+0.86%) |
Apr 26, 2005 | 31.16 | 31.51 | 31.06 | 31.34 | 411,910 | +0.24(+0.78%) |
Apr 25, 2005 | 30.46 | 31.10 | 30.37 | 31.09 | 556,273 | +0.56(+1.84%) |
Apr 22, 2005 | 30.51 | 30.66 | 30.30 | 30.53 | 448,217 | +0.02(+0.07%) |
Apr 21, 2005 | 30.48 | 31.14 | 30.07 | 30.51 | 690,263 | +0.20(+0.66%) |
Apr 20, 2005 | 31.41 | 31.41 | 29.91 | 30.31 | 916,605 | -1.21(-3.83%) |
Apr 19, 2005 | 31.05 | 31.53 | 30.96 | 31.52 | 318,838 | +0.53(+1.73%) |
Apr 18, 2005 | 30.64 | 31.12 | 30.47 | 30.98 | 264,233 | +0.24(+0.79%) |
Apr 15, 2005 | 31.24 | 31.34 | 30.70 | 30.74 | 252,275 | -0.57(-1.82%) |
Apr 14, 2005 | 31.65 | 31.66 | 31.29 | 31.31 | 289,302 | -0.34(-1.07%) |
Apr 13, 2005 | 31.87 | 31.91 | 31.48 | 31.65 | 319,702 | -0.17(-0.52%) |
Apr 12, 2005 | 31.75 | 31.93 | 31.46 | 31.82 | 275,327 | +0.01(+0.02%) |
Apr 11, 2005 | 31.93 | 32.00 | 31.73 | 31.81 | 301,260 | -0.12(-0.37%) |
Apr 08, 2005 | 31.99 | 32.00 | 31.92 | 31.93 | 239,740 | -0.07(-0.22%) |
Apr 07, 2005 | 31.80 | 32.00 | 31.72 | 32.00 | 220,434 | +0.24(+0.74%) |
Apr 06, 2005 | 31.50 | 31.89 | 31.50 | 31.76 | 228,791 | +0.26(+0.82%) |
Apr 05, 2005 | 31.30 | 31.55 | 31.30 | 31.50 | 390,587 | +0.20(+0.64%) |
Apr 04, 2005 | 31.19 | 31.30 | 30.66 | 31.30 | 386,985 | +0.03(+0.09%) |