Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.68 | 26.68 | 26.37 | 26.37 | 5,639 | -0.03(-0.10%) |
Jun 29, 2005 | 26.53 | 26.57 | 26.39 | 26.39 | 1,315 | +0.21(+0.81%) |
Jun 28, 2005 | 26.22 | 26.31 | 26.12 | 26.18 | 2,255 | +0.09(+0.35%) |
Jun 27, 2005 | 26.13 | 26.25 | 26.04 | 26.09 | 6,203 | -0.10(-0.39%) |
Jun 24, 2005 | 26.30 | 26.30 | 26.12 | 26.19 | 6,391 | +0.08(+0.31%) |
Jun 23, 2005 | 26.28 | 26.45 | 26.11 | 26.11 | 12,219 | -0.47(-1.78%) |
Jun 22, 2005 | 26.49 | 26.62 | 26.49 | 26.59 | 1,691 | -0.03(-0.12%) |
Jun 21, 2005 | 26.57 | 26.62 | 26.43 | 26.62 | 13,159 | +0.12(+0.46%) |
Jun 20, 2005 | 26.54 | 26.54 | 26.36 | 26.50 | 8,271 | -0.15(-0.58%) |
Jun 17, 2005 | 26.59 | 26.65 | 26.52 | 26.65 | 6,955 | +0.22(+0.85%) |
Jun 16, 2005 | 26.49 | 26.49 | 26.25 | 26.43 | 52,826 | +0.07(+0.26%) |
Jun 15, 2005 | 26.25 | 26.44 | 26.17 | 26.36 | 9,587 | +0.04(+0.16%) |
Jun 14, 2005 | 26.28 | 26.31 | 26.28 | 26.31 | 2,067 | +0.09(+0.34%) |
Jun 13, 2005 | 26.10 | 26.22 | 26.01 | 26.22 | 5,639 | +0.00(+0.00%) |
Jun 10, 2005 | 26.12 | 26.26 | 26.04 | 26.22 | 24,251 | +0.05(+0.18%) |
Jun 09, 2005 | 26.17 | 26.33 | 26.04 | 26.18 | 11,091 | +0.06(+0.22%) |
Jun 08, 2005 | 26.38 | 26.38 | 26.09 | 26.12 | 3,195 | -0.11(-0.41%) |
Jun 07, 2005 | 26.12 | 26.38 | 26.12 | 26.22 | 51,323 | +0.11(+0.41%) |
Jun 06, 2005 | 25.98 | 26.12 | 25.96 | 26.12 | 4,887 | -0.02(-0.08%) |
Jun 03, 2005 | 26.28 | 26.28 | 25.98 | 26.14 | 7,143 | -0.18(-0.67%) |
Jun 02, 2005 | 26.20 | 26.31 | 26.05 | 26.31 | 8,647 | +0.26(+1.00%) |
Jun 01, 2005 | 26.06 | 26.30 | 26.05 | 26.05 | 7,519 | -0.14(-0.55%) |
May 31, 2005 | 26.17 | 26.25 | 26.08 | 26.20 | 33,087 | -0.06(-0.21%) |
May 27, 2005 | 26.22 | 26.38 | 26.22 | 26.25 | 5,263 | +0.00(+0.01%) |
May 26, 2005 | 26.32 | 26.38 | 26.20 | 26.25 | 2,255 | +0.11(+0.43%) |
May 25, 2005 | 26.10 | 26.26 | 26.06 | 26.14 | 12,595 | -0.09(-0.32%) |
May 24, 2005 | 26.25 | 26.36 | 26.20 | 26.22 | 26,695 | -0.43(-1.60%) |
May 23, 2005 | 26.60 | 26.65 | 26.60 | 26.65 | 1,879 | +0.19(+0.70%) |
May 20, 2005 | 26.46 | 26.52 | 26.25 | 26.46 | 9,963 | +0.29(+1.10%) |
May 19, 2005 | 26.29 | 26.37 | 26.13 | 26.18 | 4,135 | -0.02(-0.08%) |
May 18, 2005 | 25.98 | 26.22 | 25.93 | 26.20 | 7,519 | +0.37(+1.42%) |
May 17, 2005 | 25.84 | 25.84 | 25.67 | 25.83 | 12,407 | -0.03(-0.12%) |
May 16, 2005 | 25.85 | 25.91 | 25.77 | 25.86 | 18,047 | -0.13(-0.51%) |
May 13, 2005 | 25.80 | 26.01 | 25.72 | 26.00 | 6,391 | +0.12(+0.45%) |
May 12, 2005 | 26.04 | 26.10 | 25.87 | 25.88 | 4,135 | -0.24(-0.92%) |
May 11, 2005 | 26.00 | 26.12 | 25.88 | 26.12 | 6,203 | +0.00(+0.00%) |
May 10, 2005 | 26.04 | 26.17 | 26.01 | 26.12 | 3,947 | -0.19(-0.71%) |
May 09, 2005 | 26.30 | 26.33 | 26.09 | 26.30 | 6,203 | -0.11(-0.40%) |
May 06, 2005 | 26.40 | 26.41 | 26.25 | 26.41 | 2,443 | +0.08(+0.30%) |
May 05, 2005 | 26.38 | 26.38 | 26.28 | 26.33 | 2,443 | -0.13(-0.50%) |
May 04, 2005 | 26.27 | 26.46 | 26.18 | 26.46 | 12,219 | +0.30(+1.16%) |
May 03, 2005 | 26.00 | 26.17 | 26.00 | 26.16 | 11,655 | +0.23(+0.88%) |
May 02, 2005 | 26.29 | 26.30 | 25.93 | 25.93 | 11,843 | -0.35(-1.32%) |
Apr 29, 2005 | 26.30 | 26.30 | 26.04 | 26.28 | 9,211 | +0.21(+0.82%) |
Apr 28, 2005 | 25.99 | 26.24 | 25.93 | 26.06 | 14,099 | -0.03(-0.10%) |
Apr 27, 2005 | 25.86 | 26.14 | 25.85 | 26.09 | 3,383 | -0.05(-0.20%) |
Apr 26, 2005 | 26.25 | 26.25 | 25.98 | 26.14 | 4,323 | -0.03(-0.10%) |
Apr 25, 2005 | 26.38 | 26.38 | 26.17 | 26.17 | 2,819 | +0.11(+0.41%) |
Apr 22, 2005 | 26.26 | 26.38 | 26.01 | 26.06 | 3,195 | -0.27(-1.01%) |
Apr 21, 2005 | 26.29 | 26.33 | 26.14 | 26.33 | 82,342 | +0.40(+1.54%) |
Apr 20, 2005 | 26.09 | 26.17 | 25.82 | 25.93 | 8,083 | -0.10(-0.39%) |
Apr 19, 2005 | 26.22 | 26.22 | 26.03 | 26.03 | 6,955 | -0.05(-0.20%) |
Apr 18, 2005 | 26.07 | 26.09 | 23.95 | 26.09 | 6,203 | -0.03(-0.12%) |
Apr 15, 2005 | 26.44 | 26.44 | 26.12 | 26.12 | 7,519 | -0.43(-1.60%) |
Apr 14, 2005 | 26.47 | 26.68 | 26.46 | 26.54 | 9,963 | -0.05(-0.20%) |
Apr 13, 2005 | 26.73 | 26.89 | 26.60 | 26.60 | 56,586 | -0.22(-0.81%) |
Apr 12, 2005 | 26.76 | 26.81 | 26.53 | 26.81 | 62,038 | -0.02(-0.08%) |
Apr 11, 2005 | 26.81 | 26.89 | 26.81 | 26.84 | 2,631 | +0.05(+0.20%) |
Apr 08, 2005 | 26.89 | 26.89 | 26.73 | 26.78 | 11,091 | +0.05(+0.18%) |
Apr 07, 2005 | 26.81 | 26.81 | 26.73 | 26.73 | 7,895 | +0.04(+0.16%) |
Apr 06, 2005 | 26.70 | 26.70 | 26.62 | 26.69 | 9,775 | -0.06(-0.24%) |
Apr 05, 2005 | 26.55 | 26.77 | 26.55 | 26.76 | 18,047 | +0.15(+0.56%) |
Apr 04, 2005 | 26.33 | 26.61 | 26.30 | 26.61 | 6,015 | +0.26(+0.99%) |