Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.36 | 29.19 | 28.23 | 28.92 | 581,118 | +0.56(+1.98%) |
Jun 29, 2005 | 29.41 | 29.41 | 28.19 | 28.36 | 355,538 | -1.03(-3.51%) |
Jun 28, 2005 | 29.46 | 29.46 | 29.09 | 29.39 | 250,856 | +0.03(+0.11%) |
Jun 27, 2005 | 29.15 | 29.40 | 29.02 | 29.36 | 107,066 | +0.14(+0.49%) |
Jun 24, 2005 | 29.36 | 29.74 | 29.21 | 29.21 | 244,179 | -0.25(-0.85%) |
Jun 23, 2005 | 30.08 | 30.39 | 29.38 | 29.46 | 110,405 | -0.80(-2.63%) |
Jun 22, 2005 | 30.48 | 30.48 | 29.99 | 30.26 | 122,805 | +0.07(+0.22%) |
Jun 21, 2005 | 30.28 | 30.61 | 30.02 | 30.19 | 102,774 | -0.08(-0.28%) |
Jun 20, 2005 | 30.61 | 30.61 | 30.22 | 30.28 | 70,344 | -0.58(-1.88%) |
Jun 17, 2005 | 31.05 | 31.12 | 30.35 | 30.86 | 325,969 | -0.13(-0.43%) |
Jun 16, 2005 | 30.82 | 31.03 | 30.35 | 30.99 | 235,833 | +0.17(+0.54%) |
Jun 15, 2005 | 30.52 | 30.83 | 30.38 | 30.82 | 154,519 | +0.13(+0.41%) |
Jun 14, 2005 | 30.28 | 30.76 | 30.22 | 30.70 | 92,998 | +0.19(+0.63%) |
Jun 13, 2005 | 30.70 | 30.79 | 30.33 | 30.50 | 105,397 | -0.24(-0.79%) |
Jun 10, 2005 | 30.64 | 30.82 | 30.26 | 30.75 | 95,621 | -0.16(-0.52%) |
Jun 09, 2005 | 30.28 | 30.91 | 30.02 | 30.91 | 124,712 | +0.55(+1.82%) |
Jun 08, 2005 | 30.90 | 31.28 | 30.24 | 30.35 | 194,580 | -0.89(-2.85%) |
Jun 07, 2005 | 31.27 | 31.81 | 30.65 | 31.24 | 241,794 | -0.18(-0.59%) |
Jun 06, 2005 | 31.03 | 31.44 | 31.03 | 31.43 | 212,941 | +0.39(+1.24%) |
Jun 03, 2005 | 31.19 | 31.49 | 30.78 | 31.04 | 118,274 | -0.49(-1.57%) |
Jun 02, 2005 | 30.94 | 31.66 | 30.88 | 31.54 | 313,808 | +0.55(+1.76%) |
Jun 01, 2005 | 31.12 | 31.24 | 30.38 | 30.99 | 243,702 | +0.03(+0.08%) |
May 31, 2005 | 30.31 | 31.13 | 30.31 | 30.97 | 252,286 | +0.61(+2.02%) |
May 27, 2005 | 30.81 | 30.91 | 30.35 | 30.35 | 108,736 | -0.78(-2.51%) |
May 26, 2005 | 29.69 | 31.18 | 29.69 | 31.13 | 201,734 | +1.44(+4.86%) |
May 25, 2005 | 30.66 | 30.93 | 29.64 | 29.69 | 221,049 | -1.25(-4.04%) |
May 24, 2005 | 30.80 | 31.44 | 30.80 | 30.94 | 647,886 | -0.01(-0.03%) |
May 23, 2005 | 30.71 | 31.10 | 30.50 | 30.95 | 675,547 | +0.23(+0.76%) |
May 20, 2005 | 30.76 | 30.92 | 30.40 | 30.71 | 156,427 | -0.03(-0.11%) |
May 19, 2005 | 30.64 | 31.22 | 30.50 | 30.75 | 178,126 | -0.39(-1.27%) |
May 18, 2005 | 30.30 | 31.23 | 30.30 | 31.14 | 246,802 | +1.08(+3.60%) |
May 17, 2005 | 29.95 | 30.24 | 29.63 | 30.06 | 143,073 | -0.12(-0.39%) |
May 16, 2005 | 29.59 | 30.38 | 29.47 | 30.18 | 147,604 | +0.51(+1.72%) |
May 13, 2005 | 29.27 | 30.14 | 29.10 | 29.67 | 208,887 | +0.04(+0.14%) |
May 12, 2005 | 30.12 | 30.43 | 29.44 | 29.62 | 320,246 | -0.23(-0.76%) |
May 11, 2005 | 30.49 | 30.49 | 29.77 | 29.85 | 295,685 | -0.63(-2.06%) |
May 10, 2005 | 31.13 | 31.52 | 30.11 | 30.48 | 712,746 | -0.97(-3.09%) |
May 09, 2005 | 32.10 | 32.10 | 31.23 | 31.45 | 339,085 | -0.40(-1.26%) |
May 06, 2005 | 32.29 | 32.33 | 31.66 | 31.85 | 400,368 | -0.19(-0.60%) |
May 05, 2005 | 30.63 | 32.45 | 30.63 | 32.05 | 1,046,346 | +1.21(+3.92%) |
May 04, 2005 | 30.61 | 32.06 | 29.10 | 30.84 | 1,300,779 | +0.49(+1.60%) |
May 03, 2005 | 30.66 | 30.67 | 29.85 | 30.35 | 270,886 | -0.15(-0.49%) |
May 02, 2005 | 29.36 | 30.78 | 29.36 | 30.50 | 234,164 | +1.10(+3.74%) |
Apr 29, 2005 | 30.17 | 30.44 | 28.66 | 29.41 | 473,097 | -0.79(-2.61%) |
Apr 28, 2005 | 30.72 | 30.95 | 29.77 | 30.19 | 219,379 | -0.89(-2.86%) |
Apr 27, 2005 | 31.35 | 31.37 | 30.66 | 31.08 | 170,257 | -0.27(-0.86%) |
Apr 26, 2005 | 32.33 | 32.37 | 31.10 | 31.35 | 330,739 | -1.08(-3.34%) |
Apr 25, 2005 | 32.30 | 32.43 | 31.75 | 32.43 | 270,409 | +0.12(+0.36%) |
Apr 22, 2005 | 32.30 | 32.38 | 31.86 | 32.32 | 392,499 | +0.17(+0.52%) |
Apr 21, 2005 | 31.52 | 32.29 | 31.52 | 32.15 | 300,932 | +0.66(+2.10%) |
Apr 20, 2005 | 31.82 | 32.17 | 31.23 | 31.49 | 381,530 | -0.56(-1.75%) |
Apr 19, 2005 | 31.00 | 32.22 | 30.45 | 32.05 | 421,829 | +1.59(+5.20%) |
Apr 18, 2005 | 30.40 | 30.74 | 29.94 | 30.46 | 226,056 | +0.39(+1.31%) |
Apr 15, 2005 | 30.76 | 31.40 | 29.99 | 30.07 | 270,409 | -0.75(-2.42%) |
Apr 14, 2005 | 31.75 | 31.87 | 30.54 | 30.81 | 304,985 | -1.07(-3.34%) |
Apr 13, 2005 | 32.92 | 32.92 | 31.81 | 31.88 | 105,159 | -0.96(-2.91%) |
Apr 12, 2005 | 32.71 | 32.96 | 32.17 | 32.84 | 328,592 | +0.06(+0.18%) |
Apr 11, 2005 | 33.09 | 33.26 | 32.63 | 32.78 | 157,142 | -0.46(-1.39%) |
Apr 08, 2005 | 33.78 | 33.80 | 33.09 | 33.24 | 138,543 | -0.54(-1.59%) |
Apr 07, 2005 | 33.63 | 34.05 | 33.42 | 33.78 | 118,274 | -0.01(-0.02%) |
Apr 06, 2005 | 33.88 | 34.18 | 33.67 | 33.78 | 233,687 | +0.07(+0.20%) |
Apr 05, 2005 | 34.14 | 34.14 | 33.29 | 33.72 | 263,255 | -0.33(-0.96%) |
Apr 04, 2005 | 34.09 | 34.09 | 33.25 | 34.04 | 151,181 | -0.08(-0.25%) |