Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.79 | 33.02 | 32.66 | 32.75 | 445,805 | -0.04(-0.11%) |
Jun 29, 2005 | 32.78 | 32.98 | 32.68 | 32.79 | 265,827 | +0.13(+0.39%) |
Jun 28, 2005 | 32.17 | 32.72 | 32.15 | 32.66 | 267,570 | +0.59(+1.83%) |
Jun 27, 2005 | 31.95 | 32.40 | 31.95 | 32.08 | 325,965 | +0.13(+0.42%) |
Jun 24, 2005 | 32.56 | 32.60 | 31.62 | 31.94 | 455,828 | -0.41(-1.28%) |
Jun 23, 2005 | 33.20 | 33.20 | 32.15 | 32.36 | 776,563 | -0.84(-2.54%) |
Jun 22, 2005 | 33.14 | 33.20 | 32.98 | 33.20 | 457,789 | -0.03(-0.08%) |
Jun 21, 2005 | 33.33 | 33.40 | 33.04 | 33.23 | 359,738 | +0.01(+0.04%) |
Jun 20, 2005 | 32.81 | 33.38 | 32.81 | 33.21 | 399,612 | +0.57(+1.76%) |
Jun 17, 2005 | 32.70 | 32.79 | 32.55 | 32.64 | 202,202 | +0.01(+0.03%) |
Jun 16, 2005 | 32.74 | 32.86 | 32.43 | 32.63 | 260,379 | +0.01(+0.03%) |
Jun 15, 2005 | 32.13 | 32.62 | 32.05 | 32.62 | 270,838 | +0.58(+1.80%) |
Jun 14, 2005 | 32.16 | 32.29 | 31.80 | 32.04 | 140,321 | -0.11(-0.36%) |
Jun 13, 2005 | 32.36 | 32.36 | 31.93 | 32.16 | 242,730 | -0.22(-0.68%) |
Jun 10, 2005 | 32.53 | 32.69 | 32.32 | 32.38 | 231,400 | -0.26(-0.80%) |
Jun 09, 2005 | 32.13 | 32.64 | 32.10 | 32.64 | 451,252 | +0.54(+1.69%) |
Jun 08, 2005 | 32.29 | 32.36 | 32.02 | 32.10 | 337,513 | -0.08(-0.24%) |
Jun 07, 2005 | 31.87 | 32.30 | 31.87 | 32.18 | 536,883 | +0.26(+0.81%) |
Jun 06, 2005 | 31.71 | 31.92 | 31.61 | 31.92 | 247,960 | +0.17(+0.52%) |
Jun 03, 2005 | 32.04 | 32.24 | 31.69 | 31.75 | 205,253 | -0.28(-0.87%) |
Jun 02, 2005 | 32.03 | 32.14 | 31.87 | 32.03 | 251,010 | -0.03(-0.10%) |
Jun 01, 2005 | 32.13 | 32.21 | 31.91 | 32.07 | 383,052 | -0.01(-0.04%) |
May 31, 2005 | 32.19 | 32.29 | 32.02 | 32.08 | 538,844 | -0.07(-0.21%) |
May 27, 2005 | 31.62 | 32.31 | 31.62 | 32.15 | 557,583 | +0.60(+1.89%) |
May 26, 2005 | 31.55 | 31.69 | 31.46 | 31.55 | 582,858 | +0.11(+0.37%) |
May 25, 2005 | 31.90 | 31.90 | 31.17 | 31.44 | 389,371 | -0.50(-1.55%) |
May 24, 2005 | 32.25 | 32.25 | 31.83 | 31.93 | 439,268 | -0.37(-1.14%) |
May 23, 2005 | 32.40 | 32.52 | 32.10 | 32.30 | 695,290 | -0.07(-0.23%) |
May 20, 2005 | 32.96 | 32.96 | 32.28 | 32.37 | 340,999 | -0.63(-1.90%) |
May 19, 2005 | 32.68 | 33.02 | 32.60 | 33.00 | 358,866 | +0.37(+1.14%) |
May 18, 2005 | 32.13 | 32.76 | 32.13 | 32.63 | 242,076 | +0.39(+1.21%) |
May 17, 2005 | 31.73 | 32.33 | 31.65 | 32.24 | 299,382 | +0.51(+1.62%) |
May 16, 2005 | 31.44 | 31.86 | 31.32 | 31.73 | 392,421 | +0.06(+0.19%) |
May 13, 2005 | 31.87 | 31.99 | 31.43 | 31.67 | 314,852 | -0.25(-0.78%) |
May 12, 2005 | 32.03 | 32.47 | 31.86 | 31.91 | 315,724 | -0.07(-0.23%) |
May 11, 2005 | 31.91 | 32.04 | 31.64 | 31.99 | 386,756 | +0.07(+0.23%) |
May 10, 2005 | 32.06 | 32.07 | 31.78 | 31.91 | 263,648 | -0.19(-0.59%) |
May 09, 2005 | 32.24 | 32.26 | 31.99 | 32.10 | 421,837 | -0.08(-0.24%) |
May 06, 2005 | 32.03 | 32.31 | 31.92 | 32.18 | 809,247 | +0.38(+1.18%) |
May 05, 2005 | 32.48 | 32.48 | 31.51 | 31.80 | 872,435 | -0.49(-1.51%) |
May 04, 2005 | 32.48 | 32.91 | 32.10 | 32.29 | 1,682,119 | -0.19(-0.58%) |
May 03, 2005 | 32.13 | 33.18 | 32.08 | 32.48 | 1,546,808 | +0.70(+2.21%) |
May 02, 2005 | 30.83 | 31.80 | 30.82 | 31.78 | 938,892 | +0.72(+2.32%) |
Apr 29, 2005 | 30.29 | 31.19 | 29.69 | 31.06 | 1,944,241 | +2.73(+9.62%) |
Apr 28, 2005 | 29.14 | 29.27 | 28.30 | 28.33 | 793,123 | -0.76(-2.60%) |
Apr 27, 2005 | 29.47 | 29.47 | 28.82 | 29.09 | 889,213 | -0.39(-1.34%) |
Apr 26, 2005 | 30.02 | 30.06 | 29.46 | 29.48 | 432,077 | -0.58(-1.92%) |
Apr 25, 2005 | 29.72 | 30.06 | 29.69 | 30.06 | 377,387 | +0.57(+1.95%) |
Apr 22, 2005 | 29.76 | 29.83 | 29.35 | 29.49 | 441,883 | -0.28(-0.93%) |
Apr 21, 2005 | 29.56 | 30.03 | 29.56 | 29.76 | 457,789 | +0.26(+0.87%) |
Apr 20, 2005 | 29.37 | 29.78 | 29.37 | 29.51 | 898,146 | +0.16(+0.53%) |
Apr 19, 2005 | 28.78 | 29.42 | 28.75 | 29.35 | 517,927 | +0.68(+2.39%) |
Apr 18, 2005 | 28.77 | 28.93 | 28.63 | 28.67 | 841,059 | -0.22(-0.75%) |
Apr 15, 2005 | 29.25 | 29.26 | 28.70 | 28.88 | 2,057,109 | -0.37(-1.26%) |
Apr 14, 2005 | 29.42 | 29.51 | 29.07 | 29.25 | 559,108 | +0.00(+0.02%) |
Apr 13, 2005 | 29.82 | 29.82 | 29.14 | 29.24 | 257,547 | -0.58(-1.94%) |
Apr 12, 2005 | 29.77 | 30.05 | 29.56 | 29.82 | 306,354 | +0.09(+0.29%) |
Apr 11, 2005 | 30.09 | 30.12 | 29.73 | 29.73 | 263,212 | -0.37(-1.23%) |
Apr 08, 2005 | 30.01 | 30.27 | 30.01 | 30.11 | 410,506 | -0.01(-0.05%) |
Apr 07, 2005 | 29.72 | 30.13 | 29.68 | 30.12 | 295,460 | +0.31(+1.03%) |
Apr 06, 2005 | 29.92 | 30.06 | 29.80 | 29.81 | 475,002 | -0.07(-0.25%) |
Apr 05, 2005 | 29.65 | 30.26 | 29.65 | 29.89 | 310,930 | +0.28(+0.96%) |
Apr 04, 2005 | 29.63 | 29.67 | 29.39 | 29.60 | 450,380 | +0.02(+0.06%) |