Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 32.37 | 32.48 | 31.95 | 32.06 | 38,180 | -0.16(-0.50%) |
Jun 29, 2005 | 32.61 | 32.61 | 31.78 | 32.22 | 37,767 | -0.25(-0.76%) |
Jun 28, 2005 | 32.20 | 32.74 | 32.20 | 32.47 | 64,231 | +0.44(+1.38%) |
Jun 27, 2005 | 31.73 | 32.14 | 31.73 | 32.02 | 27,567 | +0.21(+0.66%) |
Jun 24, 2005 | 31.98 | 32.27 | 31.72 | 31.81 | 73,329 | -0.33(-1.02%) |
Jun 23, 2005 | 31.85 | 32.14 | 31.68 | 32.14 | 38,318 | +0.07(+0.20%) |
Jun 22, 2005 | 31.78 | 32.11 | 31.60 | 32.07 | 28,394 | +0.39(+1.24%) |
Jun 21, 2005 | 31.68 | 31.86 | 31.65 | 31.68 | 64,507 | +0.00(+0.00%) |
Jun 20, 2005 | 31.67 | 31.95 | 31.67 | 31.68 | 72,639 | -0.09(-0.30%) |
Jun 17, 2005 | 32.94 | 32.98 | 31.78 | 31.78 | 125,431 | -1.29(-3.90%) |
Jun 16, 2005 | 32.94 | 33.13 | 32.76 | 33.07 | 83,942 | +0.27(+0.82%) |
Jun 15, 2005 | 33.05 | 33.06 | 32.67 | 32.80 | 72,088 | +0.04(+0.13%) |
Jun 14, 2005 | 32.71 | 32.94 | 32.68 | 32.76 | 69,193 | -0.13(-0.40%) |
Jun 13, 2005 | 33.05 | 33.39 | 32.71 | 32.89 | 39,972 | -0.16(-0.48%) |
Jun 10, 2005 | 33.16 | 33.30 | 33.04 | 33.05 | 6,340 | +0.07(+0.20%) |
Jun 09, 2005 | 32.03 | 33.00 | 32.03 | 32.98 | 64,094 | +1.07(+3.37%) |
Jun 08, 2005 | 32.76 | 33.02 | 31.89 | 31.91 | 51,137 | -0.86(-2.61%) |
Jun 07, 2005 | 32.89 | 33.33 | 32.74 | 32.76 | 75,810 | -0.12(-0.38%) |
Jun 06, 2005 | 32.21 | 32.89 | 32.13 | 32.89 | 42,040 | +0.67(+2.09%) |
Jun 03, 2005 | 31.91 | 32.24 | 31.91 | 32.21 | 34,045 | +0.29(+0.91%) |
Jun 02, 2005 | 31.75 | 31.96 | 31.60 | 31.92 | 48,656 | +0.14(+0.43%) |
Jun 01, 2005 | 31.70 | 31.98 | 31.70 | 31.78 | 66,299 | +0.12(+0.37%) |
May 31, 2005 | 31.99 | 32.10 | 31.67 | 31.67 | 73,053 | -0.28(-0.89%) |
May 27, 2005 | 31.71 | 31.96 | 31.63 | 31.95 | 48,794 | +0.24(+0.75%) |
May 26, 2005 | 31.24 | 31.75 | 31.20 | 31.71 | 33,356 | +0.47(+1.51%) |
May 25, 2005 | 31.38 | 31.38 | 31.20 | 31.24 | 44,107 | -0.17(-0.53%) |
May 24, 2005 | 30.83 | 31.49 | 30.82 | 31.41 | 50,999 | +0.53(+1.72%) |
May 23, 2005 | 30.66 | 31.07 | 30.66 | 30.88 | 40,110 | +0.22(+0.73%) |
May 20, 2005 | 30.56 | 30.76 | 30.40 | 30.65 | 43,142 | +0.02(+0.07%) |
May 19, 2005 | 30.38 | 30.69 | 30.25 | 30.63 | 43,556 | +0.17(+0.57%) |
May 18, 2005 | 30.22 | 30.65 | 30.08 | 30.46 | 54,445 | +0.36(+1.18%) |
May 17, 2005 | 30.54 | 30.54 | 29.40 | 30.10 | 106,823 | -0.51(-1.66%) |
May 16, 2005 | 29.71 | 30.80 | 29.71 | 30.61 | 87,939 | +0.86(+2.90%) |
May 13, 2005 | 29.63 | 29.99 | 29.49 | 29.75 | 105,720 | +0.14(+0.47%) |
May 12, 2005 | 29.49 | 29.82 | 29.49 | 29.61 | 77,326 | +0.12(+0.39%) |
May 11, 2005 | 29.56 | 29.80 | 29.38 | 29.49 | 48,242 | -0.07(-0.25%) |
May 10, 2005 | 29.58 | 30.00 | 29.38 | 29.56 | 116,609 | -0.20(-0.66%) |
May 09, 2005 | 29.75 | 29.88 | 29.27 | 29.76 | 120,055 | +0.08(+0.27%) |
May 06, 2005 | 29.58 | 29.89 | 29.49 | 29.68 | 164,025 | +0.17(+0.59%) |
May 05, 2005 | 29.13 | 29.56 | 29.09 | 29.51 | 96,761 | +0.38(+1.29%) |
May 04, 2005 | 28.22 | 29.13 | 28.15 | 29.13 | 83,115 | +0.87(+3.08%) |
May 03, 2005 | 28.98 | 28.98 | 28.00 | 28.26 | 208,960 | -0.78(-2.67%) |
May 02, 2005 | 28.96 | 29.14 | 28.62 | 29.03 | 113,853 | +0.07(+0.25%) |
Apr 29, 2005 | 28.69 | 29.00 | 28.66 | 28.96 | 118,125 | +0.30(+1.06%) |
Apr 28, 2005 | 29.67 | 29.93 | 28.61 | 28.66 | 121,434 | -1.06(-3.56%) |
Apr 27, 2005 | 29.70 | 29.96 | 29.27 | 29.72 | 67,402 | +0.00(+0.00%) |
Apr 26, 2005 | 29.67 | 29.83 | 29.54 | 29.72 | 75,947 | +0.10(+0.34%) |
Apr 25, 2005 | 29.02 | 29.75 | 28.98 | 29.61 | 215,852 | +0.56(+1.92%) |
Apr 22, 2005 | 29.75 | 29.93 | 28.83 | 29.06 | 110,682 | -0.69(-2.32%) |
Apr 21, 2005 | 29.09 | 29.93 | 29.02 | 29.75 | 129,152 | +0.84(+2.91%) |
Apr 20, 2005 | 29.06 | 29.19 | 28.76 | 28.90 | 78,291 | -0.07(-0.23%) |
Apr 19, 2005 | 29.09 | 29.46 | 28.91 | 28.97 | 117,850 | -0.01(-0.05%) |
Apr 18, 2005 | 29.38 | 29.38 | 28.95 | 28.98 | 115,782 | -0.32(-1.09%) |
Apr 15, 2005 | 29.76 | 29.78 | 29.26 | 29.30 | 72,915 | -0.45(-1.51%) |
Apr 14, 2005 | 29.43 | 29.93 | 29.38 | 29.75 | 94,693 | +0.30(+1.01%) |
Apr 13, 2005 | 30.40 | 30.40 | 29.13 | 29.46 | 204,963 | -0.96(-3.17%) |
Apr 12, 2005 | 30.11 | 30.47 | 29.75 | 30.42 | 118,401 | +0.27(+0.89%) |
Apr 11, 2005 | 30.87 | 30.88 | 29.85 | 30.15 | 150,241 | -0.83(-2.67%) |
Apr 08, 2005 | 31.49 | 31.49 | 30.98 | 30.98 | 37,491 | -0.41(-1.29%) |
Apr 07, 2005 | 31.40 | 31.80 | 31.33 | 31.39 | 42,178 | +0.17(+0.53%) |
Apr 06, 2005 | 31.78 | 31.89 | 31.09 | 31.22 | 78,015 | -0.56(-1.76%) |
Apr 05, 2005 | 31.99 | 31.99 | 31.53 | 31.78 | 40,661 | -0.15(-0.45%) |
Apr 04, 2005 | 31.74 | 31.99 | 31.27 | 31.92 | 53,756 | +0.07(+0.23%) |