Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 33.68 | 33.75 | 33.46 | 33.48 | 124,204 | -0.09(-0.28%) |
Jun 29, 2005 | 34.14 | 34.14 | 33.01 | 33.58 | 121,761 | -0.53(-1.55%) |
Jun 28, 2005 | 32.98 | 34.23 | 32.98 | 34.10 | 119,447 | +1.18(+3.59%) |
Jun 27, 2005 | 32.61 | 32.92 | 32.35 | 32.92 | 82,802 | +0.28(+0.86%) |
Jun 24, 2005 | 33.36 | 33.36 | 32.35 | 32.64 | 231,179 | -0.80(-2.40%) |
Jun 23, 2005 | 33.83 | 33.83 | 33.20 | 33.44 | 158,277 | -0.39(-1.15%) |
Jun 22, 2005 | 33.83 | 33.87 | 33.53 | 33.83 | 61,587 | +0.07(+0.21%) |
Jun 21, 2005 | 34.06 | 34.10 | 33.66 | 33.76 | 69,173 | -0.30(-0.87%) |
Jun 20, 2005 | 33.83 | 34.28 | 33.64 | 34.06 | 108,132 | +0.11(+0.32%) |
Jun 17, 2005 | 34.42 | 34.42 | 33.37 | 33.95 | 281,452 | -0.08(-0.23%) |
Jun 16, 2005 | 34.14 | 34.24 | 33.62 | 34.03 | 156,734 | -0.19(-0.57%) |
Jun 15, 2005 | 34.33 | 34.33 | 33.68 | 34.22 | 142,847 | +0.09(+0.25%) |
Jun 14, 2005 | 33.29 | 34.42 | 33.23 | 34.14 | 243,008 | +0.82(+2.47%) |
Jun 13, 2005 | 33.60 | 33.82 | 33.16 | 33.31 | 142,847 | -0.42(-1.25%) |
Jun 10, 2005 | 33.25 | 33.93 | 33.21 | 33.73 | 204,435 | +0.44(+1.33%) |
Jun 09, 2005 | 33.21 | 33.34 | 32.74 | 33.29 | 184,506 | +0.03(+0.09%) |
Jun 08, 2005 | 33.44 | 33.83 | 32.91 | 33.26 | 188,235 | -0.26(-0.79%) |
Jun 07, 2005 | 33.47 | 34.22 | 32.82 | 33.52 | 264,095 | +0.05(+0.16%) |
Jun 06, 2005 | 32.28 | 33.60 | 31.90 | 33.47 | 621,150 | +1.00(+3.07%) |
Jun 03, 2005 | 31.11 | 33.12 | 31.11 | 32.47 | 884,088 | +1.07(+3.39%) |
Jun 02, 2005 | 29.75 | 32.21 | 29.75 | 31.41 | 1,418,450 | +3.18(+11.27%) |
Jun 01, 2005 | 27.84 | 28.26 | 27.77 | 28.22 | 235,294 | +0.41(+1.48%) |
May 31, 2005 | 27.34 | 27.88 | 27.29 | 27.81 | 131,276 | +0.40(+1.45%) |
May 27, 2005 | 27.17 | 27.51 | 27.16 | 27.42 | 95,660 | +0.19(+0.71%) |
May 26, 2005 | 26.96 | 27.24 | 26.87 | 27.22 | 100,546 | +0.35(+1.30%) |
May 25, 2005 | 27.30 | 27.30 | 26.75 | 26.87 | 80,745 | -0.54(-1.99%) |
May 24, 2005 | 27.60 | 27.70 | 27.27 | 27.42 | 120,604 | -0.19(-0.70%) |
May 23, 2005 | 26.56 | 27.64 | 26.51 | 27.61 | 284,024 | +0.98(+3.68%) |
May 20, 2005 | 27.10 | 27.12 | 26.58 | 26.63 | 203,150 | -0.44(-1.61%) |
May 19, 2005 | 26.72 | 27.35 | 26.72 | 27.07 | 219,736 | +0.23(+0.87%) |
May 18, 2005 | 26.75 | 27.14 | 26.60 | 26.83 | 130,118 | +0.28(+1.05%) |
May 17, 2005 | 27.38 | 27.43 | 26.39 | 26.55 | 313,082 | -0.82(-3.01%) |
May 16, 2005 | 26.94 | 27.48 | 26.87 | 27.38 | 449,373 | +0.49(+1.82%) |
May 13, 2005 | 27.57 | 27.57 | 26.40 | 26.89 | 235,808 | -0.59(-2.15%) |
May 12, 2005 | 28.35 | 28.44 | 27.22 | 27.48 | 448,858 | -0.97(-3.42%) |
May 11, 2005 | 28.78 | 28.83 | 28.19 | 28.45 | 177,306 | -0.33(-1.14%) |
May 10, 2005 | 29.41 | 29.41 | 28.75 | 28.78 | 119,961 | -0.78(-2.63%) |
May 09, 2005 | 29.24 | 29.64 | 29.09 | 29.55 | 69,816 | +0.22(+0.74%) |
May 06, 2005 | 29.55 | 29.59 | 29.17 | 29.34 | 83,574 | -0.07(-0.24%) |
May 05, 2005 | 29.03 | 29.44 | 29.01 | 29.41 | 87,045 | +0.37(+1.29%) |
May 04, 2005 | 28.78 | 29.07 | 28.51 | 29.03 | 64,288 | +0.31(+1.08%) |
May 03, 2005 | 28.72 | 28.89 | 28.24 | 28.72 | 148,633 | +0.02(+0.08%) |
May 02, 2005 | 28.54 | 29.01 | 28.32 | 28.70 | 112,504 | +0.22(+0.76%) |
Apr 29, 2005 | 28.50 | 28.74 | 27.71 | 28.48 | 197,749 | +0.07(+0.25%) |
Apr 28, 2005 | 28.89 | 28.89 | 28.32 | 28.41 | 116,618 | -0.67(-2.30%) |
Apr 27, 2005 | 29.13 | 29.34 | 28.86 | 29.08 | 139,633 | -0.12(-0.40%) |
Apr 26, 2005 | 28.93 | 29.73 | 28.89 | 29.20 | 215,364 | +0.20(+0.70%) |
Apr 25, 2005 | 29.38 | 29.38 | 28.58 | 28.99 | 372,999 | -0.19(-0.64%) |
Apr 22, 2005 | 29.21 | 29.38 | 28.99 | 29.18 | 186,949 | -0.11(-0.37%) |
Apr 21, 2005 | 28.93 | 29.55 | 28.82 | 29.29 | 120,990 | +0.51(+1.76%) |
Apr 20, 2005 | 29.19 | 29.19 | 28.71 | 28.78 | 108,646 | -0.33(-1.12%) |
Apr 19, 2005 | 28.40 | 29.36 | 28.40 | 29.11 | 121,504 | +0.71(+2.49%) |
Apr 18, 2005 | 28.19 | 28.63 | 28.03 | 28.40 | 225,393 | +0.13(+0.47%) |
Apr 15, 2005 | 28.90 | 28.96 | 28.27 | 28.27 | 291,224 | -0.62(-2.15%) |
Apr 14, 2005 | 28.98 | 29.11 | 28.78 | 28.89 | 221,150 | -0.07(-0.24%) |
Apr 13, 2005 | 29.11 | 29.31 | 28.80 | 28.96 | 128,318 | -0.11(-0.37%) |
Apr 12, 2005 | 29.30 | 29.31 | 28.58 | 29.07 | 158,919 | -0.23(-0.77%) |
Apr 11, 2005 | 28.75 | 29.34 | 28.75 | 29.30 | 134,619 | +0.65(+2.25%) |
Apr 08, 2005 | 28.99 | 29.17 | 28.64 | 28.65 | 77,017 | -0.14(-0.49%) |
Apr 07, 2005 | 29.15 | 29.16 | 28.61 | 28.79 | 80,360 | -0.36(-1.23%) |
Apr 06, 2005 | 29.20 | 29.54 | 29.12 | 29.15 | 211,893 | +0.03(+0.11%) |
Apr 05, 2005 | 28.43 | 29.32 | 28.43 | 29.12 | 335,454 | +0.83(+2.94%) |
Apr 04, 2005 | 28.27 | 28.61 | 28.00 | 28.29 | 386,628 | -0.11(-0.38%) |