Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.00 | 35.00 | 34.59 | 34.59 | 10,200 | -0.05(-0.14%) |
Jun 29, 2005 | 34.64 | 34.98 | 34.64 | 34.64 | 1,701 | +0.08(+0.23%) |
Jun 28, 2005 | 34.26 | 34.56 | 33.59 | 34.56 | 3,850 | -0.94(-2.64%) |
Jun 27, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.40(+1.13%) |
Jun 24, 2005 | 34.98 | 35.40 | 34.93 | 35.10 | 6,842 | -0.11(-0.31%) |
Jun 23, 2005 | 34.74 | 35.21 | 34.74 | 35.21 | 2,826 | +0.37(+1.06%) |
Jun 22, 2005 | 34.72 | 34.84 | 34.71 | 34.84 | 323 | -0.17(-0.49%) |
Jun 21, 2005 | 35.06 | 35.12 | 34.96 | 35.01 | 1,700 | +0.20(+0.57%) |
Jun 20, 2005 | 35.85 | 35.91 | 34.80 | 34.81 | 3,883 | -1.04(-2.90%) |
Jun 17, 2005 | 35.69 | 35.85 | 35.69 | 35.85 | 500 | +0.23(+0.65%) |
Jun 16, 2005 | 35.75 | 35.75 | 35.62 | 35.62 | 400 | +0.02(+0.06%) |
Jun 15, 2005 | 35.00 | 35.81 | 35.00 | 35.60 | 13,836 | +0.40(+1.14%) |
Jun 14, 2005 | 35.14 | 35.22 | 35.14 | 35.20 | 700 | +0.25(+0.72%) |
Jun 13, 2005 | 35.50 | 35.50 | 34.95 | 34.95 | 2,925 | -0.54(-1.52%) |
Jun 10, 2005 | 35.50 | 35.51 | 35.49 | 35.49 | 869 | +0.31(+0.88%) |
Jun 09, 2005 | 35.56 | 35.56 | 35.18 | 35.18 | 800 | -0.58(-1.62%) |
Jun 08, 2005 | 35.40 | 35.89 | 35.38 | 35.76 | 3,952 | +0.63(+1.79%) |
Jun 07, 2005 | 35.00 | 35.34 | 34.99 | 35.13 | 1,900 | +0.34(+0.98%) |
Jun 06, 2005 | 34.92 | 34.92 | 34.72 | 34.79 | 900 | +0.18(+0.52%) |
Jun 03, 2005 | 34.63 | 34.70 | 34.54 | 34.61 | 2,100 | +0.17(+0.49%) |
Jun 02, 2005 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +0.12(+0.35%) |
Jun 01, 2005 | 34.15 | 34.34 | 34.15 | 34.32 | 2,331 | +0.13(+0.38%) |
May 31, 2005 | 34.10 | 34.20 | 33.91 | 34.19 | 5,300 | +0.59(+1.76%) |
May 27, 2005 | 33.61 | 34.12 | 33.56 | 33.60 | 2,232 | +0.33(+0.99%) |
May 26, 2005 | 32.95 | 33.42 | 32.76 | 33.27 | 2,390 | +0.12(+0.36%) |
May 25, 2005 | 33.25 | 33.28 | 33.10 | 33.15 | 2,200 | -0.18(-0.54%) |
May 24, 2005 | 33.00 | 33.43 | 32.00 | 33.33 | 11,600 | +0.23(+0.69%) |
May 23, 2005 | 32.50 | 33.11 | 30.85 | 33.10 | 13,254 | -0.28(-0.84%) |
May 20, 2005 | 33.43 | 33.43 | 33.38 | 33.38 | 300 | -0.23(-0.68%) |
May 19, 2005 | 33.75 | 33.75 | 33.44 | 33.61 | 1,500 | -0.23(-0.68%) |
May 18, 2005 | 33.22 | 34.20 | 33.22 | 33.84 | 2,500 | +0.70(+2.11%) |
May 17, 2005 | 32.90 | 33.18 | 32.90 | 33.14 | 700 | +0.18(+0.55%) |
May 16, 2005 | 32.40 | 33.00 | 32.40 | 32.96 | 3,100 | +0.50(+1.54%) |
May 13, 2005 | 34.20 | 34.20 | 32.46 | 32.46 | 17,006 | -1.10(-3.28%) |
May 12, 2005 | 33.65 | 33.77 | 33.02 | 33.56 | 4,650 | +0.26(+0.78%) |
May 11, 2005 | 33.14 | 33.50 | 31.51 | 33.30 | 12,251 | +0.55(+1.68%) |
May 10, 2005 | 31.67 | 32.80 | 31.65 | 32.75 | 10,650 | +1.51(+4.83%) |
May 09, 2005 | 31.65 | 31.73 | 31.24 | 31.24 | 7,782 | -0.09(-0.29%) |
May 06, 2005 | 31.41 | 31.54 | 31.09 | 31.33 | 2,519 | +0.55(+1.79%) |
May 05, 2005 | 30.74 | 30.99 | 30.47 | 30.78 | 3,931 | +0.05(+0.16%) |
May 04, 2005 | 30.79 | 30.93 | 30.56 | 30.73 | 1,498 | +0.18(+0.59%) |
May 03, 2005 | 30.30 | 30.55 | 30.30 | 30.55 | 2,100 | +0.31(+1.03%) |
May 02, 2005 | 30.39 | 30.39 | 30.24 | 30.24 | 1,985 | -0.26(-0.85%) |
Apr 29, 2005 | 30.88 | 30.88 | 30.50 | 30.50 | 960 | -0.01(-0.03%) |
Apr 28, 2005 | 30.53 | 30.99 | 30.51 | 30.51 | 7,304 | -0.39(-1.26%) |
Apr 27, 2005 | 30.35 | 31.15 | 30.35 | 30.90 | 5,227 | +0.09(+0.29%) |
Apr 26, 2005 | 31.04 | 31.04 | 30.65 | 30.81 | 2,770 | -0.65(-2.07%) |
Apr 25, 2005 | 31.26 | 31.71 | 31.26 | 31.46 | 4,039 | -0.05(-0.16%) |
Apr 22, 2005 | 31.56 | 31.96 | 31.51 | 31.51 | 7,500 | -0.04(-0.13%) |
Apr 21, 2005 | 31.93 | 31.96 | 31.50 | 31.55 | 6,253 | -0.44(-1.38%) |
Apr 20, 2005 | 31.41 | 32.03 | 31.41 | 31.99 | 5,100 | +0.47(+1.49%) |
Apr 19, 2005 | 31.63 | 31.72 | 31.41 | 31.52 | 7,300 | +0.35(+1.12%) |
Apr 18, 2005 | 31.26 | 31.31 | 31.17 | 31.17 | 2,400 | -0.09(-0.29%) |
Apr 15, 2005 | 31.25 | 31.80 | 31.23 | 31.26 | 5,300 | -0.49(-1.54%) |
Apr 14, 2005 | 32.00 | 32.23 | 31.75 | 31.75 | 15,100 | -0.40(-1.24%) |
Apr 13, 2005 | 32.19 | 32.19 | 32.02 | 32.15 | 600 | -0.03(-0.09%) |
Apr 12, 2005 | 32.30 | 32.30 | 32.02 | 32.18 | 8,749 | -0.28(-0.86%) |
Apr 11, 2005 | 32.44 | 32.55 | 32.16 | 32.46 | 40,935 | +0.21(+0.65%) |
Apr 08, 2005 | 31.90 | 32.27 | 31.90 | 32.25 | 6,300 | +0.15(+0.47%) |
Apr 07, 2005 | 32.25 | 32.27 | 31.97 | 32.10 | 9,507 | -0.53(-1.62%) |
Apr 06, 2005 | 32.61 | 32.63 | 32.51 | 32.63 | 1,700 | -0.13(-0.40%) |
Apr 05, 2005 | 32.83 | 32.83 | 32.59 | 32.76 | 4,300 | -0.02(-0.06%) |
Apr 04, 2005 | 31.83 | 32.83 | 31.83 | 32.78 | 17,774 | -0.08(-0.24%) |