Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.40 | 35.61 | 35.03 | 35.08 | 83,717 | -0.42(-1.18%) |
Jun 29, 2005 | 35.35 | 35.58 | 35.07 | 35.50 | 91,294 | +0.18(+0.51%) |
Jun 28, 2005 | 34.75 | 35.34 | 34.68 | 35.32 | 104,943 | +0.62(+1.79%) |
Jun 27, 2005 | 34.79 | 34.79 | 34.38 | 34.70 | 110,536 | -0.13(-0.37%) |
Jun 24, 2005 | 34.77 | 34.89 | 34.48 | 34.83 | 292,682 | -0.01(-0.03%) |
Jun 23, 2005 | 35.40 | 35.54 | 34.82 | 34.84 | 139,293 | -0.72(-2.02%) |
Jun 22, 2005 | 35.68 | 35.95 | 35.33 | 35.56 | 106,436 | +0.07(+0.20%) |
Jun 21, 2005 | 35.80 | 35.85 | 35.44 | 35.49 | 99,605 | -0.09(-0.25%) |
Jun 20, 2005 | 35.73 | 35.82 | 35.55 | 35.58 | 117,840 | -0.22(-0.61%) |
Jun 17, 2005 | 36.12 | 36.45 | 35.80 | 35.80 | 340,764 | -0.24(-0.67%) |
Jun 16, 2005 | 35.50 | 36.04 | 35.30 | 36.04 | 105,223 | +0.56(+1.58%) |
Jun 15, 2005 | 35.11 | 35.48 | 34.96 | 35.48 | 161,031 | +0.44(+1.26%) |
Jun 14, 2005 | 34.93 | 35.19 | 34.65 | 35.04 | 121,364 | +0.19(+0.55%) |
Jun 13, 2005 | 34.45 | 34.85 | 34.14 | 34.85 | 94,114 | +0.50(+1.46%) |
Jun 10, 2005 | 34.60 | 34.60 | 34.23 | 34.35 | 114,039 | -0.29(-0.84%) |
Jun 09, 2005 | 34.46 | 34.73 | 34.35 | 34.64 | 115,347 | +0.13(+0.38%) |
Jun 08, 2005 | 34.70 | 35.11 | 34.51 | 34.51 | 58,599 | -0.19(-0.55%) |
Jun 07, 2005 | 35.00 | 35.36 | 34.67 | 34.70 | 128,125 | -0.25(-0.72%) |
Jun 06, 2005 | 34.60 | 34.95 | 34.40 | 34.95 | 64,765 | +0.35(+1.01%) |
Jun 03, 2005 | 34.81 | 35.01 | 34.49 | 34.60 | 55,805 | -0.26(-0.75%) |
Jun 02, 2005 | 35.15 | 35.23 | 34.80 | 34.86 | 87,626 | -0.34(-0.97%) |
Jun 01, 2005 | 34.65 | 35.20 | 34.63 | 35.20 | 143,610 | +0.51(+1.47%) |
May 31, 2005 | 34.60 | 34.86 | 33.55 | 34.69 | 146,005 | -0.01(-0.03%) |
May 27, 2005 | 34.60 | 34.97 | 34.60 | 34.70 | 75,312 | -0.09(-0.26%) |
May 26, 2005 | 34.70 | 34.89 | 34.45 | 34.79 | 94,505 | +0.22(+0.64%) |
May 25, 2005 | 35.00 | 35.06 | 34.35 | 34.57 | 95,872 | -0.55(-1.57%) |
May 24, 2005 | 34.86 | 35.18 | 34.78 | 35.12 | 61,600 | -0.06(-0.17%) |
May 23, 2005 | 35.00 | 35.34 | 34.92 | 35.18 | 105,295 | -0.04(-0.11%) |
May 20, 2005 | 35.50 | 35.50 | 34.94 | 35.22 | 104,395 | -0.10(-0.28%) |
May 19, 2005 | 35.22 | 35.51 | 35.02 | 35.32 | 159,299 | +0.11(+0.31%) |
May 18, 2005 | 34.59 | 35.25 | 34.02 | 35.21 | 420,700 | +1.44(+4.26%) |
May 17, 2005 | 33.30 | 33.85 | 33.01 | 33.77 | 67,536 | +0.18(+0.54%) |
May 16, 2005 | 32.41 | 33.61 | 32.38 | 33.59 | 125,358 | +1.11(+3.42%) |
May 13, 2005 | 32.85 | 32.87 | 32.06 | 32.48 | 69,830 | -0.21(-0.64%) |
May 12, 2005 | 33.24 | 33.41 | 32.55 | 32.69 | 75,177 | -0.69(-2.07%) |
May 11, 2005 | 32.86 | 33.41 | 32.70 | 33.38 | 70,856 | +0.45(+1.37%) |
May 10, 2005 | 33.20 | 33.20 | 32.47 | 32.93 | 94,944 | -0.43(-1.29%) |
May 09, 2005 | 32.65 | 33.36 | 32.65 | 33.36 | 70,554 | +0.69(+2.10%) |
May 06, 2005 | 32.88 | 33.22 | 32.62 | 32.67 | 103,213 | -0.39(-1.16%) |
May 05, 2005 | 33.26 | 33.36 | 32.62 | 33.06 | 102,513 | -0.31(-0.93%) |
May 04, 2005 | 33.05 | 33.48 | 32.69 | 33.37 | 160,326 | +0.52(+1.58%) |
May 03, 2005 | 32.88 | 33.46 | 32.73 | 32.85 | 76,492 | -0.23(-0.70%) |
May 02, 2005 | 32.78 | 33.08 | 32.44 | 33.08 | 71,008 | +0.42(+1.29%) |
Apr 29, 2005 | 32.24 | 32.76 | 31.77 | 32.66 | 92,855 | +0.46(+1.43%) |
Apr 28, 2005 | 32.65 | 32.72 | 32.15 | 32.20 | 121,223 | -0.59(-1.80%) |
Apr 27, 2005 | 32.61 | 33.19 | 32.35 | 32.79 | 138,534 | +0.05(+0.15%) |
Apr 26, 2005 | 33.45 | 33.76 | 32.64 | 32.74 | 279,258 | -0.96(-2.85%) |
Apr 25, 2005 | 32.32 | 33.70 | 32.17 | 33.70 | 357,169 | +1.83(+5.74%) |
Apr 22, 2005 | 32.37 | 32.63 | 31.60 | 31.87 | 122,332 | -0.43(-1.33%) |
Apr 21, 2005 | 31.71 | 32.31 | 31.65 | 32.30 | 201,235 | +0.64(+2.02%) |
Apr 20, 2005 | 31.98 | 31.98 | 31.44 | 31.66 | 233,160 | -0.10(-0.31%) |
Apr 19, 2005 | 31.95 | 32.15 | 31.60 | 31.76 | 137,307 | -0.03(-0.09%) |
Apr 18, 2005 | 31.30 | 32.05 | 31.30 | 31.79 | 126,317 | +0.49(+1.57%) |
Apr 15, 2005 | 31.61 | 31.64 | 31.25 | 31.30 | 142,124 | -0.11(-0.35%) |
Apr 14, 2005 | 31.95 | 31.95 | 31.38 | 31.41 | 145,418 | -0.33(-1.04%) |
Apr 13, 2005 | 32.18 | 32.36 | 31.64 | 31.74 | 74,321 | -0.58(-1.79%) |
Apr 12, 2005 | 31.50 | 32.36 | 31.37 | 32.32 | 107,930 | +0.71(+2.25%) |
Apr 11, 2005 | 31.80 | 31.87 | 31.54 | 31.61 | 74,210 | -0.21(-0.66%) |
Apr 08, 2005 | 32.60 | 32.70 | 31.79 | 31.82 | 82,785 | -0.70(-2.15%) |
Apr 07, 2005 | 32.31 | 32.65 | 32.16 | 32.52 | 79,584 | +0.15(+0.46%) |
Apr 06, 2005 | 32.50 | 32.90 | 32.35 | 32.37 | 140,707 | +0.13(+0.40%) |
Apr 05, 2005 | 32.42 | 32.46 | 32.07 | 32.24 | 108,427 | +0.02(+0.06%) |
Apr 04, 2005 | 32.03 | 32.40 | 31.74 | 32.22 | 41,633 | +0.08(+0.25%) |