Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.50 | 31.73 | 31.31 | 31.31 | 183,643 | -0.19(-0.59%) |
Jun 29, 2005 | 30.90 | 31.79 | 30.80 | 31.50 | 130,119 | +0.67(+2.18%) |
Jun 28, 2005 | 30.45 | 31.05 | 30.45 | 30.83 | 98,059 | +0.45(+1.47%) |
Jun 27, 2005 | 29.86 | 30.38 | 29.82 | 30.38 | 105,973 | +0.60(+2.00%) |
Jun 24, 2005 | 30.47 | 30.47 | 29.68 | 29.78 | 124,217 | -0.69(-2.28%) |
Jun 23, 2005 | 31.31 | 31.35 | 30.19 | 30.47 | 103,022 | -0.77(-2.46%) |
Jun 22, 2005 | 31.50 | 31.53 | 30.76 | 31.24 | 99,266 | -0.17(-0.55%) |
Jun 21, 2005 | 31.38 | 31.61 | 31.12 | 31.41 | 62,242 | +0.04(+0.12%) |
Jun 20, 2005 | 30.90 | 31.53 | 30.90 | 31.38 | 168,887 | +0.55(+1.79%) |
Jun 17, 2005 | 30.83 | 31.07 | 30.55 | 30.83 | 142,192 | +0.30(+0.98%) |
Jun 16, 2005 | 30.08 | 30.53 | 29.90 | 30.53 | 117,375 | +0.50(+1.66%) |
Jun 15, 2005 | 29.86 | 30.03 | 29.53 | 30.03 | 197,459 | +0.28(+0.95%) |
Jun 14, 2005 | 29.82 | 30.01 | 29.56 | 29.74 | 115,363 | -0.07(-0.25%) |
Jun 13, 2005 | 30.01 | 30.30 | 29.58 | 29.82 | 172,777 | -0.25(-0.84%) |
Jun 10, 2005 | 29.89 | 30.25 | 29.89 | 30.07 | 82,766 | +0.19(+0.62%) |
Jun 09, 2005 | 29.63 | 29.89 | 29.49 | 29.89 | 100,742 | +0.28(+0.96%) |
Jun 08, 2005 | 29.83 | 29.88 | 29.54 | 29.60 | 102,351 | -0.22(-0.75%) |
Jun 07, 2005 | 29.89 | 30.09 | 29.62 | 29.83 | 180,826 | +0.01(+0.05%) |
Jun 06, 2005 | 29.62 | 29.81 | 29.19 | 29.81 | 106,778 | +0.19(+0.65%) |
Jun 03, 2005 | 29.30 | 29.87 | 29.30 | 29.62 | 252,190 | +0.35(+1.20%) |
Jun 02, 2005 | 29.33 | 29.43 | 29.12 | 29.27 | 116,705 | -0.19(-0.63%) |
Jun 01, 2005 | 29.22 | 29.50 | 29.07 | 29.45 | 126,363 | +0.19(+0.66%) |
May 31, 2005 | 29.48 | 29.56 | 29.26 | 29.26 | 137,363 | -0.34(-1.13%) |
May 27, 2005 | 29.15 | 29.71 | 29.00 | 29.60 | 142,192 | +0.45(+1.53%) |
May 26, 2005 | 28.26 | 29.26 | 28.22 | 29.15 | 157,485 | +0.89(+3.17%) |
May 25, 2005 | 28.36 | 28.48 | 28.10 | 28.25 | 173,716 | -0.28(-0.99%) |
May 24, 2005 | 28.07 | 28.54 | 28.03 | 28.54 | 142,595 | +0.41(+1.46%) |
May 23, 2005 | 27.73 | 28.15 | 27.73 | 28.13 | 93,498 | +0.29(+1.04%) |
May 20, 2005 | 27.69 | 28.17 | 27.53 | 27.84 | 82,096 | +0.07(+0.24%) |
May 19, 2005 | 27.25 | 27.78 | 27.21 | 27.77 | 110,668 | +0.52(+1.92%) |
May 18, 2005 | 26.84 | 27.72 | 26.84 | 27.25 | 95,242 | +0.53(+1.98%) |
May 17, 2005 | 26.34 | 26.89 | 25.92 | 26.72 | 126,497 | +0.37(+1.42%) |
May 16, 2005 | 25.99 | 26.39 | 25.99 | 26.34 | 98,327 | +0.36(+1.38%) |
May 13, 2005 | 26.29 | 26.41 | 25.88 | 25.99 | 117,510 | -0.12(-0.46%) |
May 12, 2005 | 26.43 | 26.75 | 25.99 | 26.11 | 70,023 | -0.40(-1.52%) |
May 11, 2005 | 26.39 | 26.64 | 25.95 | 26.51 | 72,571 | +0.16(+0.59%) |
May 10, 2005 | 26.65 | 26.73 | 26.24 | 26.35 | 96,449 | -0.34(-1.26%) |
May 09, 2005 | 26.43 | 27.02 | 26.24 | 26.69 | 76,864 | +0.25(+0.96%) |
May 06, 2005 | 26.64 | 26.75 | 26.35 | 26.43 | 99,668 | -0.09(-0.34%) |
May 05, 2005 | 26.84 | 26.84 | 26.35 | 26.52 | 90,144 | -0.41(-1.52%) |
May 04, 2005 | 26.76 | 27.20 | 26.70 | 26.93 | 124,485 | +0.11(+0.42%) |
May 03, 2005 | 27.10 | 27.28 | 26.67 | 26.82 | 217,581 | -0.28(-1.02%) |
May 02, 2005 | 26.76 | 27.32 | 26.54 | 27.10 | 177,874 | +0.25(+0.92%) |
Apr 29, 2005 | 27.73 | 27.81 | 26.61 | 26.85 | 296,189 | -0.77(-2.78%) |
Apr 28, 2005 | 28.33 | 28.35 | 27.62 | 27.62 | 176,801 | -1.16(-4.02%) |
Apr 27, 2005 | 27.40 | 29.39 | 26.99 | 28.78 | 220,935 | +1.30(+4.75%) |
Apr 26, 2005 | 27.64 | 27.68 | 27.22 | 27.47 | 87,059 | -0.18(-0.65%) |
Apr 25, 2005 | 27.21 | 27.65 | 27.06 | 27.65 | 105,168 | +0.36(+1.31%) |
Apr 22, 2005 | 27.36 | 27.52 | 26.95 | 27.29 | 161,106 | -0.11(-0.41%) |
Apr 21, 2005 | 27.14 | 27.73 | 27.08 | 27.40 | 133,875 | +0.38(+1.41%) |
Apr 20, 2005 | 27.58 | 27.58 | 27.02 | 27.02 | 144,875 | -0.66(-2.40%) |
Apr 19, 2005 | 27.17 | 27.82 | 27.10 | 27.69 | 92,827 | +0.51(+1.89%) |
Apr 18, 2005 | 27.30 | 27.34 | 26.76 | 27.17 | 147,290 | -0.24(-0.87%) |
Apr 15, 2005 | 27.85 | 27.85 | 27.18 | 27.41 | 181,094 | -0.43(-1.55%) |
Apr 14, 2005 | 27.66 | 27.99 | 27.64 | 27.84 | 99,937 | +0.18(+0.65%) |
Apr 13, 2005 | 28.18 | 28.18 | 27.51 | 27.66 | 78,071 | -0.57(-2.03%) |
Apr 12, 2005 | 27.29 | 28.33 | 27.23 | 28.24 | 97,388 | +0.95(+3.50%) |
Apr 11, 2005 | 27.69 | 27.69 | 27.22 | 27.28 | 63,047 | -0.37(-1.32%) |
Apr 08, 2005 | 27.98 | 28.07 | 27.65 | 27.65 | 51,511 | -0.33(-1.17%) |
Apr 07, 2005 | 27.73 | 28.07 | 27.40 | 27.98 | 95,108 | +0.25(+0.91%) |
Apr 06, 2005 | 27.81 | 28.19 | 27.72 | 27.72 | 90,413 | -0.08(-0.29%) |
Apr 05, 2005 | 27.92 | 27.93 | 27.46 | 27.81 | 122,205 | -0.07(-0.24%) |
Apr 04, 2005 | 27.51 | 28.03 | 27.02 | 27.87 | 106,510 | +0.31(+1.11%) |