Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.13 | 33.33 | 32.97 | 32.97 | 410,216 | -0.03(-0.10%) |
Jun 29, 2005 | 32.80 | 33.06 | 32.79 | 33.00 | 226,119 | +0.14(+0.43%) |
Jun 28, 2005 | 32.48 | 32.92 | 32.48 | 32.86 | 366,655 | +0.43(+1.32%) |
Jun 27, 2005 | 32.22 | 32.48 | 32.14 | 32.43 | 239,664 | +0.21(+0.67%) |
Jun 24, 2005 | 32.39 | 32.59 | 32.22 | 32.22 | 214,728 | -0.27(-0.82%) |
Jun 23, 2005 | 32.61 | 32.76 | 32.41 | 32.48 | 242,743 | -0.19(-0.58%) |
Jun 22, 2005 | 32.48 | 32.80 | 32.46 | 32.67 | 343,565 | +0.19(+0.58%) |
Jun 21, 2005 | 32.26 | 32.53 | 32.20 | 32.48 | 431,458 | +0.17(+0.52%) |
Jun 20, 2005 | 31.96 | 32.35 | 31.90 | 32.31 | 279,378 | +0.22(+0.69%) |
Jun 17, 2005 | 32.13 | 32.20 | 31.96 | 32.09 | 450,545 | +0.08(+0.24%) |
Jun 16, 2005 | 31.86 | 32.02 | 31.77 | 32.02 | 183,635 | +0.12(+0.39%) |
Jun 15, 2005 | 32.00 | 32.09 | 31.84 | 31.89 | 231,045 | +0.02(+0.06%) |
Jun 14, 2005 | 31.60 | 31.90 | 31.60 | 31.87 | 355,726 | +0.23(+0.74%) |
Jun 13, 2005 | 31.43 | 31.68 | 31.42 | 31.64 | 297,541 | +0.15(+0.47%) |
Jun 10, 2005 | 31.56 | 31.57 | 31.40 | 31.49 | 181,788 | -0.05(-0.16%) |
Jun 09, 2005 | 31.56 | 31.59 | 31.24 | 31.54 | 233,046 | -0.01(-0.02%) |
Jun 08, 2005 | 31.51 | 31.71 | 31.42 | 31.55 | 307,854 | +0.01(+0.02%) |
Jun 07, 2005 | 31.70 | 31.88 | 31.51 | 31.54 | 272,451 | -0.04(-0.12%) |
Jun 06, 2005 | 31.59 | 31.60 | 31.18 | 31.58 | 289,075 | +0.04(+0.12%) |
Jun 03, 2005 | 31.57 | 31.78 | 31.38 | 31.54 | 320,630 | -0.16(-0.49%) |
Jun 02, 2005 | 31.41 | 31.74 | 31.25 | 31.70 | 744,392 | -0.07(-0.22%) |
Jun 01, 2005 | 31.66 | 32.14 | 31.61 | 31.77 | 399,595 | +0.11(+0.35%) |
May 31, 2005 | 31.72 | 31.83 | 31.58 | 31.66 | 474,250 | -0.13(-0.41%) |
May 27, 2005 | 31.56 | 31.83 | 31.45 | 31.79 | 265,216 | +0.19(+0.62%) |
May 26, 2005 | 31.31 | 31.59 | 31.31 | 31.59 | 441,771 | -0.01(-0.02%) |
May 25, 2005 | 31.90 | 31.96 | 31.55 | 31.60 | 320,322 | -0.45(-1.40%) |
May 24, 2005 | 32.02 | 32.15 | 31.83 | 32.05 | 225,965 | -0.11(-0.34%) |
May 23, 2005 | 32.05 | 32.27 | 31.95 | 32.16 | 272,605 | +0.15(+0.47%) |
May 20, 2005 | 32.10 | 32.10 | 31.79 | 32.01 | 187,791 | -0.10(-0.30%) |
May 19, 2005 | 32.28 | 32.28 | 31.91 | 32.11 | 275,530 | -0.13(-0.40%) |
May 18, 2005 | 31.77 | 32.24 | 31.76 | 32.24 | 430,073 | +0.50(+1.58%) |
May 17, 2005 | 31.61 | 31.81 | 31.24 | 31.74 | 386,203 | +0.01(+0.02%) |
May 16, 2005 | 31.13 | 31.73 | 31.13 | 31.73 | 255,057 | +0.60(+1.92%) |
May 13, 2005 | 31.40 | 31.42 | 30.96 | 31.13 | 555,062 | -0.29(-0.91%) |
May 12, 2005 | 31.77 | 31.94 | 31.38 | 31.42 | 315,243 | -0.42(-1.33%) |
May 11, 2005 | 31.57 | 31.89 | 31.53 | 31.84 | 476,251 | +0.21(+0.66%) |
May 10, 2005 | 31.81 | 31.93 | 31.59 | 31.63 | 368,963 | -0.29(-0.92%) |
May 09, 2005 | 31.56 | 31.96 | 31.56 | 31.92 | 357,727 | +0.36(+1.15%) |
May 06, 2005 | 31.83 | 31.83 | 31.40 | 31.56 | 429,919 | -0.25(-0.80%) |
May 05, 2005 | 31.74 | 31.83 | 31.37 | 31.81 | 439,000 | +0.10(+0.31%) |
May 04, 2005 | 31.08 | 31.72 | 31.03 | 31.72 | 475,019 | +0.69(+2.22%) |
May 03, 2005 | 31.14 | 31.31 | 30.91 | 31.03 | 381,124 | -0.19(-0.60%) |
May 02, 2005 | 30.80 | 31.25 | 30.80 | 31.22 | 361,113 | +0.45(+1.48%) |
Apr 29, 2005 | 30.64 | 30.81 | 30.35 | 30.76 | 463,937 | +0.16(+0.51%) |
Apr 28, 2005 | 30.75 | 30.79 | 30.47 | 30.61 | 510,884 | -0.14(-0.44%) |
Apr 27, 2005 | 30.18 | 30.93 | 30.04 | 30.74 | 850,756 | +0.52(+1.72%) |
Apr 26, 2005 | 29.95 | 30.34 | 29.95 | 30.22 | 585,231 | +0.27(+0.91%) |
Apr 25, 2005 | 28.92 | 29.95 | 28.92 | 29.95 | 1,026,387 | +1.19(+4.13%) |
Apr 22, 2005 | 28.75 | 28.88 | 28.51 | 28.76 | 383,894 | -0.08(-0.29%) |
Apr 21, 2005 | 28.71 | 28.95 | 28.47 | 28.84 | 386,049 | +0.23(+0.79%) |
Apr 20, 2005 | 29.04 | 29.04 | 28.49 | 28.62 | 381,278 | -0.52(-1.78%) |
Apr 19, 2005 | 29.24 | 29.38 | 29.05 | 29.14 | 268,603 | -0.08(-0.29%) |
Apr 18, 2005 | 28.90 | 29.31 | 28.69 | 29.22 | 266,448 | +0.36(+1.26%) |
Apr 15, 2005 | 29.16 | 29.35 | 28.86 | 28.86 | 234,123 | -0.42(-1.42%) |
Apr 14, 2005 | 29.66 | 29.66 | 29.23 | 29.27 | 251,363 | -0.39(-1.31%) |
Apr 13, 2005 | 29.97 | 30.07 | 29.63 | 29.66 | 288,613 | -0.27(-0.91%) |
Apr 12, 2005 | 29.87 | 30.04 | 29.64 | 29.94 | 579,690 | +0.02(+0.07%) |
Apr 11, 2005 | 30.27 | 30.27 | 29.85 | 29.92 | 639,722 | +0.36(+1.21%) |
Apr 08, 2005 | 29.66 | 29.72 | 29.40 | 29.56 | 645,879 | -0.13(-0.44%) |
Apr 07, 2005 | 29.51 | 29.84 | 29.33 | 29.69 | 456,394 | +0.07(+0.24%) |
Apr 06, 2005 | 29.53 | 29.85 | 29.51 | 29.62 | 362,498 | +0.19(+0.64%) |
Apr 05, 2005 | 29.40 | 29.55 | 29.34 | 29.43 | 352,185 | +0.12(+0.40%) |
Apr 04, 2005 | 29.10 | 29.33 | 29.01 | 29.31 | 393,900 | +0.14(+0.47%) |