Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.42 | 29.46 | 29.01 | 29.01 | 1,075,230 | -0.35(-1.18%) |
Jun 29, 2005 | 29.09 | 29.41 | 29.07 | 29.36 | 1,304,335 | +0.30(+1.04%) |
Jun 28, 2005 | 28.55 | 29.11 | 28.54 | 29.05 | 913,420 | +0.47(+1.63%) |
Jun 27, 2005 | 28.57 | 28.81 | 28.42 | 28.59 | 758,898 | -0.03(-0.10%) |
Jun 24, 2005 | 28.71 | 29.07 | 28.62 | 28.62 | 889,631 | -0.13(-0.44%) |
Jun 23, 2005 | 28.63 | 28.95 | 28.57 | 28.74 | 1,734,256 | +0.11(+0.37%) |
Jun 22, 2005 | 28.93 | 28.97 | 28.59 | 28.64 | 1,785,049 | -0.06(-0.20%) |
Jun 21, 2005 | 28.72 | 28.86 | 28.58 | 28.69 | 1,303,050 | +0.04(+0.15%) |
Jun 20, 2005 | 28.63 | 28.80 | 28.38 | 28.65 | 1,824,484 | +0.01(+0.03%) |
Jun 17, 2005 | 29.16 | 29.21 | 28.60 | 28.64 | 3,021,018 | -0.72(-2.45%) |
Jun 16, 2005 | 29.35 | 29.42 | 28.90 | 29.36 | 1,744,115 | +0.06(+0.19%) |
Jun 15, 2005 | 29.19 | 29.44 | 28.83 | 29.30 | 2,504,299 | -0.19(-0.63%) |
Jun 14, 2005 | 29.40 | 29.74 | 29.30 | 29.49 | 1,137,382 | +0.03(+0.10%) |
Jun 13, 2005 | 29.17 | 29.47 | 29.16 | 29.46 | 1,378,275 | +0.30(+1.02%) |
Jun 10, 2005 | 28.80 | 29.21 | 28.74 | 29.16 | 1,928,856 | +0.39(+1.36%) |
Jun 09, 2005 | 28.53 | 28.86 | 28.43 | 28.77 | 1,618,310 | +0.24(+0.85%) |
Jun 08, 2005 | 28.45 | 28.61 | 28.37 | 28.53 | 1,022,079 | +0.16(+0.56%) |
Jun 07, 2005 | 28.45 | 28.49 | 28.28 | 28.37 | 1,852,345 | -0.08(-0.30%) |
Jun 06, 2005 | 28.15 | 28.53 | 27.95 | 28.45 | 1,479,861 | +0.34(+1.21%) |
Jun 03, 2005 | 27.80 | 28.26 | 27.79 | 28.11 | 1,944,287 | +0.48(+1.72%) |
Jun 02, 2005 | 27.32 | 27.73 | 27.18 | 27.64 | 915,778 | +0.31(+1.14%) |
Jun 01, 2005 | 27.27 | 27.32 | 27.02 | 27.32 | 2,073,949 | +0.06(+0.22%) |
May 31, 2005 | 27.24 | 27.45 | 27.24 | 27.26 | 1,077,159 | +0.00(+0.00%) |
May 27, 2005 | 27.21 | 27.33 | 26.82 | 27.26 | 1,255,900 | +0.04(+0.14%) |
May 26, 2005 | 27.23 | 27.50 | 27.11 | 27.23 | 1,278,617 | +0.09(+0.34%) |
May 25, 2005 | 27.64 | 27.64 | 27.03 | 27.13 | 1,690,535 | -0.48(-1.74%) |
May 24, 2005 | 27.76 | 27.93 | 27.58 | 27.61 | 1,377,846 | -0.29(-1.04%) |
May 23, 2005 | 27.80 | 27.91 | 27.52 | 27.90 | 1,371,417 | +0.14(+0.50%) |
May 20, 2005 | 27.66 | 27.80 | 27.49 | 27.76 | 1,749,473 | +0.12(+0.44%) |
May 19, 2005 | 27.78 | 27.86 | 27.58 | 27.64 | 1,439,570 | -0.07(-0.24%) |
May 18, 2005 | 27.94 | 28.00 | 27.54 | 27.71 | 2,135,673 | -0.18(-0.65%) |
May 17, 2005 | 27.59 | 27.99 | 27.21 | 27.89 | 1,494,221 | +0.29(+1.07%) |
May 16, 2005 | 27.02 | 27.59 | 27.00 | 27.59 | 1,614,881 | +0.64(+2.39%) |
May 13, 2005 | 27.57 | 27.57 | 26.58 | 26.95 | 1,952,217 | -0.63(-2.28%) |
May 12, 2005 | 27.67 | 27.87 | 27.31 | 27.58 | 1,683,463 | -0.01(-0.05%) |
May 11, 2005 | 27.59 | 27.78 | 27.47 | 27.59 | 1,799,409 | +0.02(+0.07%) |
May 10, 2005 | 27.44 | 27.59 | 27.27 | 27.58 | 1,469,788 | +0.03(+0.12%) |
May 09, 2005 | 27.15 | 27.60 | 26.96 | 27.54 | 3,176,184 | +0.39(+1.43%) |
May 06, 2005 | 27.14 | 27.26 | 26.98 | 27.16 | 1,061,942 | +0.13(+0.48%) |
May 05, 2005 | 27.20 | 27.20 | 26.81 | 27.03 | 1,044,797 | -0.11(-0.40%) |
May 04, 2005 | 26.90 | 27.24 | 26.90 | 27.13 | 2,750,335 | +0.43(+1.63%) |
May 03, 2005 | 26.78 | 27.06 | 26.47 | 26.70 | 2,581,453 | +0.06(+0.21%) |
May 02, 2005 | 26.56 | 26.92 | 26.44 | 26.64 | 1,966,148 | +0.17(+0.63%) |
Apr 29, 2005 | 25.97 | 26.54 | 25.90 | 26.47 | 3,649,611 | +0.63(+2.42%) |
Apr 28, 2005 | 26.13 | 26.72 | 25.35 | 25.85 | 7,465,962 | +1.01(+4.08%) |
Apr 27, 2005 | 24.61 | 24.94 | 24.41 | 24.84 | 1,797,265 | +0.20(+0.81%) |
Apr 26, 2005 | 24.66 | 24.85 | 24.31 | 24.64 | 2,116,384 | +0.00(+0.02%) |
Apr 25, 2005 | 24.39 | 24.80 | 24.35 | 24.63 | 2,524,873 | +0.40(+1.64%) |
Apr 22, 2005 | 24.12 | 24.48 | 23.94 | 24.24 | 939,567 | +0.00(+0.00%) |
Apr 21, 2005 | 24.60 | 24.74 | 24.12 | 24.24 | 1,534,298 | -0.12(-0.50%) |
Apr 20, 2005 | 24.69 | 24.69 | 24.30 | 24.36 | 1,212,393 | -0.27(-1.10%) |
Apr 19, 2005 | 24.72 | 24.72 | 24.43 | 24.63 | 801,332 | +0.02(+0.08%) |
Apr 18, 2005 | 24.82 | 24.95 | 24.23 | 24.61 | 1,431,211 | -0.26(-1.05%) |
Apr 15, 2005 | 24.92 | 25.03 | 24.68 | 24.87 | 1,555,087 | -0.10(-0.39%) |
Apr 14, 2005 | 25.39 | 25.44 | 24.92 | 24.97 | 1,380,847 | -0.33(-1.29%) |
Apr 13, 2005 | 24.71 | 25.39 | 24.56 | 25.29 | 2,110,598 | +0.59(+2.38%) |
Apr 12, 2005 | 24.72 | 24.87 | 24.46 | 24.71 | 1,144,240 | -0.05(-0.19%) |
Apr 11, 2005 | 24.41 | 24.76 | 24.38 | 24.75 | 1,436,141 | +0.46(+1.90%) |
Apr 08, 2005 | 24.39 | 24.48 | 24.20 | 24.29 | 992,075 | -0.04(-0.17%) |
Apr 07, 2005 | 24.22 | 24.36 | 24.15 | 24.33 | 1,340,126 | +0.23(+0.95%) |
Apr 06, 2005 | 24.01 | 24.27 | 23.98 | 24.10 | 1,370,345 | +0.02(+0.10%) |
Apr 05, 2005 | 24.36 | 24.36 | 24.00 | 24.08 | 1,657,102 | -0.28(-1.13%) |
Apr 04, 2005 | 24.31 | 24.56 | 24.26 | 24.36 | 903,776 | -0.07(-0.27%) |