Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.36 | 25.47 | 24.96 | 24.99 | 125,566 | -0.41(-1.63%) |
Jun 29, 2005 | 25.36 | 25.53 | 25.28 | 25.41 | 33,542 | +0.09(+0.36%) |
Jun 28, 2005 | 25.10 | 25.37 | 25.10 | 25.32 | 161,941 | +0.32(+1.29%) |
Jun 27, 2005 | 25.30 | 25.33 | 24.99 | 24.99 | 150,397 | -0.44(-1.73%) |
Jun 24, 2005 | 25.75 | 25.82 | 25.44 | 25.44 | 60,115 | -0.31(-1.21%) |
Jun 23, 2005 | 26.15 | 26.30 | 25.75 | 25.75 | 170,435 | -0.18(-0.71%) |
Jun 22, 2005 | 25.86 | 26.02 | 25.77 | 25.93 | 127,309 | +0.18(+0.71%) |
Jun 21, 2005 | 25.66 | 25.85 | 25.66 | 25.75 | 31,909 | +0.13(+0.50%) |
Jun 20, 2005 | 25.45 | 25.78 | 25.44 | 25.62 | 59,461 | +0.02(+0.07%) |
Jun 17, 2005 | 25.50 | 25.62 | 25.39 | 25.60 | 250,262 | +0.06(+0.22%) |
Jun 16, 2005 | 25.25 | 25.58 | 25.25 | 25.55 | 32,562 | +0.34(+1.35%) |
Jun 15, 2005 | 25.24 | 25.43 | 24.99 | 25.21 | 87,232 | -0.03(-0.11%) |
Jun 14, 2005 | 25.30 | 25.41 | 25.18 | 25.23 | 107,162 | -0.06(-0.22%) |
Jun 13, 2005 | 25.11 | 25.45 | 25.11 | 25.29 | 56,848 | +0.03(+0.11%) |
Jun 10, 2005 | 25.45 | 25.45 | 25.07 | 25.26 | 170,326 | -0.27(-1.04%) |
Jun 09, 2005 | 25.33 | 25.56 | 25.19 | 25.53 | 199,186 | +0.22(+0.87%) |
Jun 08, 2005 | 25.55 | 25.57 | 25.25 | 25.31 | 98,340 | -0.02(-0.07%) |
Jun 07, 2005 | 25.58 | 25.77 | 25.32 | 25.32 | 108,033 | -0.14(-0.54%) |
Jun 06, 2005 | 25.57 | 25.70 | 25.38 | 25.46 | 75,688 | -0.16(-0.61%) |
Jun 03, 2005 | 25.76 | 25.76 | 25.52 | 25.62 | 72,203 | -0.12(-0.46%) |
Jun 02, 2005 | 25.76 | 25.85 | 25.64 | 25.74 | 92,677 | +0.14(+0.54%) |
Jun 01, 2005 | 25.31 | 25.82 | 25.30 | 25.60 | 120,666 | +0.36(+1.42%) |
May 31, 2005 | 25.25 | 25.30 | 25.10 | 25.24 | 58,808 | +0.00(+0.00%) |
May 27, 2005 | 25.33 | 25.34 | 25.10 | 25.24 | 40,403 | +0.00(+0.00%) |
May 26, 2005 | 25.02 | 25.35 | 25.02 | 25.24 | 127,418 | +0.38(+1.51%) |
May 25, 2005 | 25.00 | 25.00 | 24.66 | 24.87 | 99,865 | -0.22(-0.88%) |
May 24, 2005 | 24.96 | 25.09 | 24.80 | 25.09 | 113,369 | +0.08(+0.33%) |
May 23, 2005 | 24.97 | 25.13 | 24.88 | 25.00 | 240,461 | +0.14(+0.55%) |
May 20, 2005 | 24.77 | 24.88 | 24.53 | 24.87 | 242,530 | +0.18(+0.74%) |
May 19, 2005 | 24.50 | 24.73 | 24.43 | 24.68 | 118,379 | +0.28(+1.13%) |
May 18, 2005 | 24.05 | 24.58 | 24.05 | 24.41 | 259,192 | +0.36(+1.49%) |
May 17, 2005 | 23.82 | 24.08 | 23.64 | 24.05 | 628,814 | +0.15(+0.61%) |
May 16, 2005 | 23.93 | 23.97 | 23.73 | 23.90 | 397,828 | +0.06(+0.23%) |
May 13, 2005 | 23.62 | 24.03 | 23.50 | 23.85 | 100,192 | +0.29(+1.25%) |
May 12, 2005 | 23.68 | 23.98 | 23.44 | 23.55 | 94,529 | -0.10(-0.43%) |
May 11, 2005 | 23.41 | 23.69 | 23.14 | 23.65 | 55,868 | +0.42(+1.82%) |
May 10, 2005 | 23.60 | 23.60 | 23.12 | 23.23 | 87,341 | -0.43(-1.82%) |
May 09, 2005 | 22.96 | 23.66 | 22.96 | 23.66 | 195,810 | +0.66(+2.87%) |
May 06, 2005 | 23.05 | 23.08 | 22.84 | 23.00 | 38,552 | +0.21(+0.93%) |
May 05, 2005 | 22.88 | 23.09 | 22.74 | 22.79 | 372,671 | -0.04(-0.16%) |
May 04, 2005 | 22.61 | 22.90 | 22.46 | 22.83 | 385,304 | +0.28(+1.26%) |
May 03, 2005 | 22.48 | 22.71 | 22.43 | 22.54 | 72,312 | +0.05(+0.20%) |
May 02, 2005 | 22.70 | 22.71 | 22.31 | 22.50 | 61,313 | -0.02(-0.08%) |
Apr 29, 2005 | 22.59 | 22.66 | 22.05 | 22.52 | 68,827 | +0.04(+0.16%) |
Apr 28, 2005 | 22.82 | 22.85 | 22.47 | 22.48 | 48,026 | -0.44(-1.92%) |
Apr 27, 2005 | 22.68 | 23.05 | 22.66 | 22.92 | 54,561 | +0.21(+0.93%) |
Apr 26, 2005 | 22.85 | 23.16 | 22.71 | 22.71 | 58,155 | -0.22(-0.96%) |
Apr 25, 2005 | 22.74 | 23.18 | 22.74 | 22.93 | 81,460 | +0.35(+1.55%) |
Apr 22, 2005 | 22.86 | 22.86 | 22.43 | 22.58 | 40,512 | -0.27(-1.17%) |
Apr 21, 2005 | 22.50 | 22.91 | 22.45 | 22.85 | 130,685 | +0.64(+2.90%) |
Apr 20, 2005 | 22.42 | 22.58 | 22.18 | 22.20 | 121,755 | +0.06(+0.25%) |
Apr 19, 2005 | 21.95 | 22.25 | 21.95 | 22.15 | 75,253 | +0.57(+2.64%) |
Apr 18, 2005 | 21.36 | 21.81 | 21.36 | 21.58 | 99,538 | +0.12(+0.56%) |
Apr 15, 2005 | 22.17 | 22.17 | 21.45 | 21.46 | 127,745 | -0.76(-3.43%) |
Apr 14, 2005 | 22.51 | 22.54 | 22.22 | 22.22 | 53,907 | -0.28(-1.26%) |
Apr 13, 2005 | 22.82 | 22.92 | 22.43 | 22.51 | 78,629 | -0.47(-2.04%) |
Apr 12, 2005 | 22.86 | 23.05 | 22.62 | 22.97 | 24,176 | +0.08(+0.36%) |
Apr 11, 2005 | 23.16 | 23.16 | 22.87 | 22.89 | 92,242 | -0.23(-0.99%) |
Apr 08, 2005 | 23.40 | 23.41 | 23.12 | 23.12 | 56,303 | -0.13(-0.55%) |
Apr 07, 2005 | 22.96 | 23.30 | 22.93 | 23.25 | 97,905 | +0.39(+1.69%) |
Apr 06, 2005 | 22.75 | 23.03 | 22.75 | 22.86 | 17,969 | +0.09(+0.40%) |
Apr 05, 2005 | 22.87 | 23.09 | 22.75 | 22.77 | 30,819 | -0.19(-0.84%) |
Apr 04, 2005 | 22.85 | 23.05 | 22.69 | 22.97 | 31,037 | -0.06(-0.24%) |