Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.16 | 27.32 | 26.65 | 26.72 | 913,823 | -0.25(-0.94%) |
Jun 29, 2005 | 26.62 | 27.09 | 26.61 | 26.97 | 813,901 | +0.36(+1.35%) |
Jun 28, 2005 | 26.21 | 26.81 | 26.21 | 26.61 | 543,908 | +0.54(+2.06%) |
Jun 27, 2005 | 25.75 | 26.10 | 25.74 | 26.07 | 819,856 | +0.20(+0.77%) |
Jun 24, 2005 | 25.85 | 26.00 | 25.61 | 25.88 | 939,966 | +0.03(+0.11%) |
Jun 23, 2005 | 26.27 | 26.58 | 25.82 | 25.85 | 935,609 | -0.60(-2.26%) |
Jun 22, 2005 | 26.27 | 26.68 | 26.25 | 26.45 | 718,917 | +0.16(+0.60%) |
Jun 21, 2005 | 26.51 | 26.51 | 26.07 | 26.29 | 717,464 | -0.34(-1.29%) |
Jun 20, 2005 | 26.51 | 26.69 | 26.31 | 26.63 | 407,676 | -0.12(-0.46%) |
Jun 17, 2005 | 27.33 | 27.33 | 26.68 | 26.76 | 922,973 | -0.08(-0.28%) |
Jun 16, 2005 | 26.56 | 26.85 | 26.56 | 26.83 | 470,564 | +0.27(+1.01%) |
Jun 15, 2005 | 26.78 | 26.78 | 26.30 | 26.56 | 676,217 | -0.22(-0.82%) |
Jun 14, 2005 | 26.58 | 26.85 | 26.58 | 26.78 | 648,042 | +0.15(+0.57%) |
Jun 13, 2005 | 26.27 | 26.82 | 26.23 | 26.63 | 711,364 | +0.23(+0.89%) |
Jun 10, 2005 | 26.37 | 26.47 | 26.23 | 26.40 | 496,561 | +0.02(+0.08%) |
Jun 09, 2005 | 26.13 | 26.55 | 26.07 | 26.38 | 745,931 | +0.18(+0.68%) |
Jun 08, 2005 | 26.47 | 26.57 | 26.14 | 26.20 | 660,387 | -0.28(-1.04%) |
Jun 07, 2005 | 26.46 | 26.78 | 26.40 | 26.47 | 738,814 | -0.01(-0.03%) |
Jun 06, 2005 | 26.12 | 26.51 | 26.12 | 26.48 | 941,563 | +0.19(+0.71%) |
Jun 03, 2005 | 26.27 | 26.72 | 26.23 | 26.30 | 717,174 | -0.21(-0.81%) |
Jun 02, 2005 | 26.36 | 26.63 | 26.26 | 26.51 | 839,317 | +0.17(+0.63%) |
Jun 01, 2005 | 26.07 | 26.68 | 26.07 | 26.34 | 1,017,231 | +0.28(+1.08%) |
May 31, 2005 | 26.39 | 26.39 | 26.03 | 26.06 | 733,586 | -0.30(-1.12%) |
May 27, 2005 | 26.21 | 26.48 | 26.16 | 26.36 | 583,121 | +0.14(+0.55%) |
May 26, 2005 | 25.98 | 26.25 | 25.91 | 26.21 | 775,849 | +0.30(+1.17%) |
May 25, 2005 | 25.54 | 26.03 | 25.54 | 25.91 | 932,559 | +0.26(+1.02%) |
May 24, 2005 | 25.80 | 25.96 | 25.51 | 25.65 | 1,082,297 | -0.31(-1.19%) |
May 23, 2005 | 25.54 | 26.13 | 25.53 | 25.96 | 1,102,339 | +0.28(+1.07%) |
May 20, 2005 | 25.89 | 25.89 | 25.51 | 25.68 | 745,640 | +0.10(+0.38%) |
May 19, 2005 | 24.99 | 25.70 | 24.97 | 25.59 | 1,792,936 | +0.40(+1.59%) |
May 18, 2005 | 24.68 | 25.27 | 24.55 | 25.19 | 2,221,817 | +0.59(+2.38%) |
May 17, 2005 | 24.79 | 25.07 | 24.29 | 24.60 | 2,168,225 | +0.19(+0.76%) |
May 16, 2005 | 23.75 | 24.55 | 23.75 | 24.42 | 1,551,699 | +0.67(+2.84%) |
May 13, 2005 | 24.51 | 24.58 | 23.48 | 23.74 | 1,822,709 | -0.77(-3.15%) |
May 12, 2005 | 24.94 | 24.95 | 24.37 | 24.51 | 1,289,694 | -0.36(-1.44%) |
May 11, 2005 | 24.84 | 24.94 | 24.48 | 24.87 | 551,605 | +0.03(+0.11%) |
May 10, 2005 | 25.11 | 25.11 | 24.64 | 24.84 | 505,420 | -0.27(-1.07%) |
May 09, 2005 | 24.75 | 25.12 | 24.72 | 25.11 | 549,281 | +0.29(+1.17%) |
May 06, 2005 | 25.32 | 25.32 | 24.63 | 24.82 | 684,351 | -0.13(-0.52%) |
May 05, 2005 | 24.58 | 25.12 | 24.42 | 24.95 | 1,286,208 | +0.41(+1.65%) |
May 04, 2005 | 24.58 | 24.65 | 24.29 | 24.55 | 1,015,488 | +0.19(+0.76%) |
May 03, 2005 | 24.37 | 24.75 | 24.20 | 24.36 | 1,025,074 | -0.12(-0.48%) |
May 02, 2005 | 24.48 | 24.62 | 24.26 | 24.48 | 807,075 | -0.03(-0.14%) |
Apr 29, 2005 | 23.95 | 24.58 | 23.68 | 24.51 | 988,329 | +0.61(+2.56%) |
Apr 28, 2005 | 24.17 | 24.17 | 23.66 | 23.90 | 965,237 | -0.44(-1.81%) |
Apr 27, 2005 | 24.11 | 24.56 | 23.60 | 24.34 | 998,641 | +0.23(+0.97%) |
Apr 26, 2005 | 24.41 | 24.45 | 23.94 | 24.11 | 947,373 | -0.40(-1.63%) |
Apr 25, 2005 | 23.96 | 24.55 | 23.96 | 24.50 | 866,622 | +0.49(+2.04%) |
Apr 22, 2005 | 24.21 | 24.39 | 23.88 | 24.02 | 711,655 | -0.16(-0.66%) |
Apr 21, 2005 | 24.09 | 24.23 | 23.97 | 24.17 | 1,056,009 | +0.21(+0.86%) |
Apr 20, 2005 | 23.58 | 24.32 | 23.58 | 23.97 | 1,630,271 | +0.56(+2.38%) |
Apr 19, 2005 | 23.53 | 23.53 | 23.33 | 23.41 | 459,816 | +0.00(+0.00%) |
Apr 18, 2005 | 23.13 | 23.74 | 23.00 | 23.41 | 998,641 | +0.15(+0.65%) |
Apr 15, 2005 | 23.34 | 23.38 | 22.91 | 23.26 | 1,979,999 | -0.15(-0.65%) |
Apr 14, 2005 | 23.69 | 23.96 | 23.41 | 23.41 | 963,930 | -0.25(-1.05%) |
Apr 13, 2005 | 24.02 | 24.09 | 23.64 | 23.66 | 787,613 | -0.34(-1.43%) |
Apr 12, 2005 | 23.67 | 24.11 | 23.49 | 24.00 | 784,273 | +0.33(+1.40%) |
Apr 11, 2005 | 23.97 | 24.04 | 23.66 | 23.67 | 931,542 | -0.30(-1.23%) |
Apr 08, 2005 | 24.20 | 24.27 | 23.93 | 23.97 | 419,876 | -0.23(-0.94%) |
Apr 07, 2005 | 24.23 | 24.35 | 23.93 | 24.20 | 576,295 | -0.04(-0.17%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.15 | 24.24 | 869,381 | -0.39(-1.59%) |
Apr 05, 2005 | 24.10 | 24.70 | 23.96 | 24.63 | 1,664,838 | +1.19(+5.08%) |
Apr 04, 2005 | 23.41 | 23.55 | 23.18 | 23.44 | 657,772 | -0.10(-0.44%) |