Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.87 | 29.98 | 29.75 | 29.75 | 548,888 | +0.01(+0.02%) |
Jun 29, 2005 | 29.84 | 29.89 | 29.64 | 29.74 | 516,153 | -0.01(-0.05%) |
Jun 28, 2005 | 29.68 | 29.78 | 29.62 | 29.75 | 515,291 | +0.17(+0.56%) |
Jun 27, 2005 | 29.58 | 29.63 | 29.47 | 29.59 | 564,681 | +0.01(+0.02%) |
Jun 24, 2005 | 30.09 | 30.12 | 29.57 | 29.58 | 629,290 | -0.51(-1.69%) |
Jun 23, 2005 | 29.99 | 30.14 | 29.95 | 30.09 | 674,804 | +0.03(+0.12%) |
Jun 22, 2005 | 30.01 | 30.12 | 29.94 | 30.05 | 509,548 | +0.14(+0.47%) |
Jun 21, 2005 | 30.05 | 30.14 | 29.87 | 29.91 | 422,829 | -0.20(-0.67%) |
Jun 20, 2005 | 30.09 | 30.12 | 29.92 | 30.12 | 209,907 | -0.04(-0.14%) |
Jun 17, 2005 | 29.78 | 30.17 | 29.78 | 30.16 | 903,806 | +0.29(+0.98%) |
Jun 16, 2005 | 29.72 | 29.89 | 29.61 | 29.87 | 521,609 | +0.14(+0.47%) |
Jun 15, 2005 | 29.71 | 29.74 | 29.47 | 29.73 | 348,600 | +0.02(+0.07%) |
Jun 14, 2005 | 29.58 | 29.78 | 29.55 | 29.71 | 300,933 | +0.13(+0.42%) |
Jun 13, 2005 | 29.25 | 29.59 | 29.20 | 29.58 | 557,072 | +0.24(+0.81%) |
Jun 10, 2005 | 29.34 | 29.45 | 29.24 | 29.34 | 199,569 | +0.07(+0.24%) |
Jun 09, 2005 | 29.04 | 29.27 | 28.95 | 29.27 | 457,000 | +0.13(+0.43%) |
Jun 08, 2005 | 29.29 | 29.32 | 29.11 | 29.15 | 604,165 | -0.29(-0.97%) |
Jun 07, 2005 | 29.82 | 29.85 | 29.41 | 29.43 | 1,097,059 | -0.31(-1.05%) |
Jun 06, 2005 | 29.67 | 29.78 | 29.62 | 29.75 | 278,966 | +0.09(+0.31%) |
Jun 03, 2005 | 29.62 | 29.76 | 29.53 | 29.66 | 350,180 | +0.06(+0.19%) |
Jun 02, 2005 | 29.62 | 29.69 | 29.50 | 29.60 | 372,578 | -0.02(-0.07%) |
Jun 01, 2005 | 29.35 | 29.84 | 29.34 | 29.62 | 730,511 | +0.28(+0.95%) |
May 31, 2005 | 29.15 | 29.45 | 29.11 | 29.34 | 451,975 | +0.23(+0.79%) |
May 27, 2005 | 28.86 | 29.21 | 28.85 | 29.11 | 384,207 | +0.25(+0.87%) |
May 26, 2005 | 28.83 | 28.97 | 28.77 | 28.86 | 200,861 | +0.10(+0.34%) |
May 25, 2005 | 28.63 | 28.85 | 28.61 | 28.77 | 515,148 | +0.17(+0.61%) |
May 24, 2005 | 28.63 | 28.77 | 28.55 | 28.59 | 712,133 | -0.10(-0.36%) |
May 23, 2005 | 28.60 | 28.77 | 28.53 | 28.70 | 559,082 | +0.08(+0.27%) |
May 20, 2005 | 28.60 | 28.75 | 28.52 | 28.62 | 398,565 | +0.02(+0.07%) |
May 19, 2005 | 28.59 | 28.66 | 28.52 | 28.60 | 531,515 | -0.01(-0.05%) |
May 18, 2005 | 28.56 | 28.77 | 28.54 | 28.61 | 559,800 | +0.06(+0.20%) |
May 17, 2005 | 28.14 | 28.56 | 28.08 | 28.56 | 454,846 | +0.31(+1.11%) |
May 16, 2005 | 27.85 | 28.24 | 27.80 | 28.24 | 618,953 | +0.36(+1.30%) |
May 13, 2005 | 27.89 | 28.05 | 27.46 | 27.88 | 623,547 | +0.02(+0.08%) |
May 12, 2005 | 28.02 | 28.06 | 27.82 | 27.86 | 548,888 | -0.17(-0.60%) |
May 11, 2005 | 28.06 | 28.15 | 27.88 | 28.03 | 631,875 | -0.01(-0.02%) |
May 10, 2005 | 27.90 | 28.03 | 27.78 | 28.03 | 628,429 | +0.13(+0.47%) |
May 09, 2005 | 27.58 | 27.99 | 27.48 | 27.90 | 740,418 | +0.42(+1.52%) |
May 06, 2005 | 27.30 | 27.55 | 27.23 | 27.48 | 351,185 | +0.24(+0.89%) |
May 05, 2005 | 27.07 | 27.34 | 27.00 | 27.24 | 767,410 | +0.06(+0.23%) |
May 04, 2005 | 27.20 | 27.27 | 27.07 | 27.18 | 243,790 | +0.01(+0.05%) |
May 03, 2005 | 27.23 | 27.32 | 27.15 | 27.16 | 761,092 | -0.15(-0.56%) |
May 02, 2005 | 27.02 | 27.34 | 27.02 | 27.32 | 446,519 | +0.26(+0.98%) |
Apr 29, 2005 | 26.64 | 27.05 | 26.40 | 27.05 | 495,047 | +0.41(+1.54%) |
Apr 28, 2005 | 26.78 | 26.80 | 26.56 | 26.64 | 332,376 | -0.19(-0.70%) |
Apr 27, 2005 | 26.49 | 26.87 | 26.42 | 26.83 | 529,362 | +0.36(+1.34%) |
Apr 26, 2005 | 26.79 | 26.79 | 26.47 | 26.47 | 446,662 | -0.31(-1.17%) |
Apr 25, 2005 | 26.53 | 26.82 | 26.53 | 26.79 | 416,655 | +0.29(+1.08%) |
Apr 22, 2005 | 26.31 | 26.59 | 26.26 | 26.50 | 413,784 | +0.19(+0.71%) |
Apr 21, 2005 | 26.19 | 26.46 | 26.11 | 26.31 | 457,431 | +0.27(+1.04%) |
Apr 20, 2005 | 26.26 | 26.29 | 26.03 | 26.04 | 328,643 | -0.24(-0.93%) |
Apr 19, 2005 | 26.01 | 26.29 | 25.87 | 26.29 | 501,365 | +0.33(+1.29%) |
Apr 18, 2005 | 25.83 | 26.10 | 25.46 | 25.95 | 663,892 | -0.02(-0.08%) |
Apr 15, 2005 | 26.38 | 26.43 | 25.97 | 25.97 | 487,007 | -0.40(-1.53%) |
Apr 14, 2005 | 26.68 | 26.70 | 26.36 | 26.38 | 255,851 | -0.31(-1.15%) |
Apr 13, 2005 | 26.71 | 26.85 | 26.57 | 26.68 | 275,951 | -0.13(-0.49%) |
Apr 12, 2005 | 26.54 | 26.84 | 26.27 | 26.82 | 443,791 | +0.32(+1.21%) |
Apr 11, 2005 | 26.42 | 26.68 | 26.40 | 26.49 | 425,557 | +0.08(+0.29%) |
Apr 08, 2005 | 26.68 | 26.68 | 26.38 | 26.42 | 410,338 | -0.16(-0.60%) |
Apr 07, 2005 | 26.53 | 26.63 | 26.36 | 26.58 | 931,086 | +0.05(+0.18%) |
Apr 06, 2005 | 26.75 | 26.83 | 26.53 | 26.53 | 437,330 | -0.16(-0.60%) |
Apr 05, 2005 | 26.60 | 26.75 | 26.50 | 26.69 | 436,899 | +0.09(+0.34%) |
Apr 04, 2005 | 26.61 | 26.61 | 26.40 | 26.60 | 420,388 | -0.04(-0.16%) |