Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.87 | 32.87 | 32.18 | 32.18 | 177,882 | -0.70(-2.12%) |
Jun 29, 2005 | 32.57 | 32.89 | 32.42 | 32.88 | 178,200 | +0.43(+1.34%) |
Jun 28, 2005 | 32.15 | 32.62 | 32.11 | 32.44 | 116,204 | +0.37(+1.16%) |
Jun 27, 2005 | 32.05 | 32.21 | 31.83 | 32.07 | 107,460 | -0.14(-0.43%) |
Jun 24, 2005 | 32.82 | 32.87 | 31.97 | 32.21 | 183,287 | -0.68(-2.07%) |
Jun 23, 2005 | 33.53 | 33.57 | 32.87 | 32.89 | 89,656 | -0.60(-1.78%) |
Jun 22, 2005 | 33.93 | 34.11 | 33.39 | 33.49 | 125,424 | -0.38(-1.11%) |
Jun 21, 2005 | 33.33 | 33.89 | 33.11 | 33.86 | 230,500 | +0.53(+1.59%) |
Jun 20, 2005 | 33.18 | 33.38 | 32.94 | 33.33 | 115,727 | +0.04(+0.13%) |
Jun 17, 2005 | 33.04 | 33.45 | 32.98 | 33.29 | 255,299 | +0.30(+0.92%) |
Jun 16, 2005 | 32.98 | 33.12 | 32.90 | 32.99 | 85,841 | -0.03(-0.08%) |
Jun 15, 2005 | 33.03 | 33.09 | 32.87 | 33.01 | 158,489 | +0.04(+0.13%) |
Jun 14, 2005 | 33.09 | 33.21 | 32.91 | 32.97 | 87,749 | -0.09(-0.29%) |
Jun 13, 2005 | 32.98 | 33.06 | 32.72 | 33.06 | 113,501 | +0.13(+0.38%) |
Jun 10, 2005 | 33.06 | 33.06 | 32.84 | 32.94 | 138,618 | -0.03(-0.08%) |
Jun 09, 2005 | 33.34 | 33.34 | 32.79 | 32.96 | 174,862 | -0.38(-1.13%) |
Jun 08, 2005 | 33.01 | 33.34 | 33.01 | 33.34 | 231,454 | +0.38(+1.15%) |
Jun 07, 2005 | 32.96 | 33.20 | 32.91 | 32.96 | 159,919 | +0.08(+0.23%) |
Jun 06, 2005 | 32.32 | 32.93 | 32.10 | 32.89 | 150,858 | +0.59(+1.83%) |
Jun 03, 2005 | 32.59 | 32.69 | 32.26 | 32.30 | 178,200 | -0.31(-0.95%) |
Jun 02, 2005 | 32.55 | 32.81 | 32.47 | 32.60 | 242,581 | +0.01(+0.02%) |
Jun 01, 2005 | 32.45 | 32.64 | 32.37 | 32.60 | 310,142 | +0.14(+0.45%) |
May 31, 2005 | 32.59 | 32.68 | 32.43 | 32.45 | 191,871 | -0.10(-0.31%) |
May 27, 2005 | 32.96 | 32.99 | 32.54 | 32.55 | 96,969 | -0.44(-1.33%) |
May 26, 2005 | 32.54 | 33.02 | 32.51 | 32.99 | 96,651 | +0.52(+1.59%) |
May 25, 2005 | 33.03 | 33.03 | 32.25 | 32.48 | 197,594 | -0.58(-1.75%) |
May 24, 2005 | 33.34 | 33.34 | 32.88 | 33.06 | 155,468 | -0.25(-0.76%) |
May 23, 2005 | 32.87 | 33.44 | 32.87 | 33.31 | 241,628 | +0.60(+1.83%) |
May 20, 2005 | 33.03 | 33.03 | 32.65 | 32.71 | 190,918 | -0.28(-0.86%) |
May 19, 2005 | 32.87 | 33.06 | 32.75 | 32.99 | 178,836 | +0.19(+0.58%) |
May 18, 2005 | 32.23 | 32.95 | 32.15 | 32.81 | 284,548 | +0.64(+2.00%) |
May 17, 2005 | 31.86 | 32.22 | 31.77 | 32.16 | 350,837 | +0.30(+0.95%) |
May 16, 2005 | 31.93 | 32.01 | 31.77 | 31.86 | 154,673 | -0.10(-0.31%) |
May 13, 2005 | 32.00 | 32.08 | 31.75 | 31.96 | 144,182 | +0.03(+0.08%) |
May 12, 2005 | 31.79 | 32.13 | 31.70 | 31.94 | 435,407 | +0.12(+0.38%) |
May 11, 2005 | 31.96 | 31.96 | 31.60 | 31.82 | 360,693 | -0.28(-0.86%) |
May 10, 2005 | 32.71 | 32.71 | 32.00 | 32.09 | 186,784 | -0.67(-2.04%) |
May 09, 2005 | 32.37 | 32.77 | 32.30 | 32.76 | 200,138 | +0.34(+1.05%) |
May 06, 2005 | 32.37 | 32.57 | 32.21 | 32.42 | 135,121 | +0.13(+0.41%) |
May 05, 2005 | 32.27 | 32.32 | 31.89 | 32.29 | 472,446 | +0.08(+0.25%) |
May 04, 2005 | 32.90 | 32.96 | 32.20 | 32.21 | 1,251,697 | -0.63(-1.92%) |
May 03, 2005 | 32.49 | 33.06 | 32.45 | 32.84 | 550,498 | +0.43(+1.34%) |
May 02, 2005 | 31.91 | 32.55 | 31.91 | 32.40 | 540,325 | +0.53(+1.68%) |
Apr 29, 2005 | 31.48 | 31.90 | 31.36 | 31.87 | 344,320 | +0.35(+1.10%) |
Apr 28, 2005 | 31.46 | 31.61 | 31.23 | 31.52 | 482,302 | +0.00(+0.00%) |
Apr 27, 2005 | 31.40 | 31.89 | 31.36 | 31.52 | 791,014 | +0.13(+0.40%) |
Apr 26, 2005 | 30.67 | 31.58 | 30.56 | 31.40 | 634,432 | +0.73(+2.38%) |
Apr 25, 2005 | 31.35 | 31.53 | 30.47 | 30.67 | 368,323 | -0.68(-2.17%) |
Apr 22, 2005 | 31.01 | 31.89 | 30.92 | 31.35 | 621,556 | +0.36(+1.16%) |
Apr 21, 2005 | 30.57 | 31.09 | 30.48 | 30.99 | 329,695 | +0.43(+1.40%) |
Apr 20, 2005 | 29.57 | 30.75 | 29.56 | 30.56 | 540,166 | +1.53(+5.29%) |
Apr 19, 2005 | 29.09 | 29.38 | 28.84 | 29.03 | 154,673 | -0.11(-0.37%) |
Apr 18, 2005 | 28.99 | 29.18 | 28.70 | 29.13 | 169,934 | +0.24(+0.83%) |
Apr 15, 2005 | 29.64 | 29.72 | 28.78 | 28.89 | 285,661 | -0.81(-2.71%) |
Apr 14, 2005 | 29.60 | 29.75 | 29.53 | 29.70 | 215,398 | +0.03(+0.08%) |
Apr 13, 2005 | 29.75 | 29.75 | 29.57 | 29.67 | 207,927 | -0.18(-0.59%) |
Apr 12, 2005 | 29.25 | 29.92 | 29.19 | 29.85 | 250,371 | +0.57(+1.96%) |
Apr 11, 2005 | 29.52 | 29.52 | 29.23 | 29.28 | 160,555 | -0.25(-0.83%) |
Apr 08, 2005 | 29.15 | 29.55 | 29.14 | 29.52 | 230,818 | +0.38(+1.30%) |
Apr 07, 2005 | 28.66 | 29.22 | 28.66 | 29.14 | 158,330 | +0.55(+1.91%) |
Apr 06, 2005 | 28.56 | 28.65 | 28.39 | 28.60 | 174,067 | +0.08(+0.29%) |
Apr 05, 2005 | 28.31 | 28.60 | 28.25 | 28.52 | 132,736 | +0.20(+0.71%) |
Apr 04, 2005 | 28.14 | 28.46 | 28.09 | 28.31 | 145,612 | +0.11(+0.40%) |