Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.86 | 27.24 | 26.86 | 27.12 | 1,113,859 | +0.35(+1.29%) |
Jun 29, 2005 | 27.24 | 27.27 | 26.73 | 26.78 | 653,489 | -0.38(-1.38%) |
Jun 28, 2005 | 27.20 | 27.24 | 27.07 | 27.15 | 1,034,003 | +0.04(+0.14%) |
Jun 27, 2005 | 26.79 | 27.36 | 26.72 | 27.12 | 1,402,007 | +0.41(+1.52%) |
Jun 24, 2005 | 26.75 | 26.82 | 26.63 | 26.71 | 2,267,381 | -0.02(-0.06%) |
Jun 23, 2005 | 26.37 | 27.01 | 26.22 | 26.73 | 1,206,625 | -0.38(-1.41%) |
Jun 22, 2005 | 26.97 | 27.18 | 26.94 | 27.11 | 934,183 | +0.21(+0.78%) |
Jun 21, 2005 | 26.60 | 27.12 | 26.52 | 26.90 | 566,179 | +0.21(+0.79%) |
Jun 20, 2005 | 26.41 | 26.71 | 26.18 | 26.69 | 1,234,974 | +0.21(+0.79%) |
Jun 17, 2005 | 26.67 | 26.71 | 26.46 | 26.48 | 1,124,906 | -0.20(-0.73%) |
Jun 16, 2005 | 26.97 | 26.97 | 26.61 | 26.67 | 1,150,460 | -0.17(-0.64%) |
Jun 15, 2005 | 27.27 | 27.27 | 26.78 | 26.85 | 819,589 | -0.38(-1.41%) |
Jun 14, 2005 | 26.75 | 27.24 | 26.74 | 27.23 | 445,330 | +0.41(+1.51%) |
Jun 13, 2005 | 26.84 | 26.86 | 26.73 | 26.82 | 502,294 | +0.06(+0.22%) |
Jun 10, 2005 | 26.82 | 26.96 | 26.76 | 26.76 | 275,769 | -0.14(-0.50%) |
Jun 09, 2005 | 26.82 | 26.96 | 26.79 | 26.90 | 612,629 | +0.16(+0.59%) |
Jun 08, 2005 | 26.69 | 27.05 | 26.67 | 26.74 | 713,381 | +0.04(+0.14%) |
Jun 07, 2005 | 26.86 | 27.01 | 26.65 | 26.70 | 910,226 | -0.16(-0.59%) |
Jun 06, 2005 | 26.30 | 27.01 | 26.28 | 26.86 | 1,276,100 | +0.62(+2.38%) |
Jun 03, 2005 | 26.52 | 26.52 | 26.16 | 26.24 | 875,888 | -0.25(-0.94%) |
Jun 02, 2005 | 26.82 | 26.83 | 26.44 | 26.49 | 1,771,607 | -0.37(-1.37%) |
Jun 01, 2005 | 26.37 | 26.86 | 26.37 | 26.85 | 1,913,352 | +0.44(+1.68%) |
May 31, 2005 | 26.52 | 26.56 | 26.30 | 26.41 | 1,412,654 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.15 | 26.37 | 1,961,532 | +0.08(+0.29%) |
May 26, 2005 | 26.00 | 26.46 | 25.85 | 26.30 | 1,942,233 | +0.47(+1.80%) |
May 25, 2005 | 25.66 | 25.88 | 25.52 | 25.83 | 1,140,478 | +0.23(+0.91%) |
May 24, 2005 | 25.47 | 25.72 | 25.45 | 25.60 | 909,960 | +0.28(+1.10%) |
May 23, 2005 | 25.32 | 25.43 | 25.17 | 25.32 | 563,917 | +0.06(+0.24%) |
May 20, 2005 | 25.51 | 25.55 | 25.21 | 25.26 | 698,341 | -0.28(-1.09%) |
May 19, 2005 | 25.48 | 25.61 | 25.40 | 25.54 | 390,230 | -0.06(-0.23%) |
May 18, 2005 | 25.10 | 25.66 | 25.08 | 25.60 | 1,295,399 | +0.56(+2.25%) |
May 17, 2005 | 25.17 | 25.17 | 24.82 | 25.04 | 1,314,564 | -0.14(-0.54%) |
May 16, 2005 | 25.11 | 25.28 | 25.04 | 25.17 | 1,176,413 | +0.19(+0.75%) |
May 13, 2005 | 24.76 | 25.07 | 24.31 | 24.98 | 1,359,550 | +0.29(+1.16%) |
May 12, 2005 | 25.57 | 25.57 | 24.67 | 24.70 | 1,707,722 | -0.81(-3.18%) |
May 11, 2005 | 25.62 | 25.65 | 25.32 | 25.51 | 1,010,712 | -0.02(-0.09%) |
May 10, 2005 | 25.72 | 25.72 | 25.46 | 25.53 | 1,054,100 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.81 | 25.53 | 25.72 | 1,745,122 | +0.01(+0.03%) |
May 06, 2005 | 25.55 | 25.87 | 25.43 | 25.71 | 1,885,935 | +0.35(+1.39%) |
May 05, 2005 | 25.62 | 25.85 | 24.72 | 25.36 | 5,233,370 | +0.56(+2.27%) |
May 04, 2005 | 24.72 | 24.88 | 24.49 | 24.79 | 1,977,503 | -0.28(-1.11%) |
May 03, 2005 | 24.87 | 25.13 | 24.73 | 25.07 | 907,298 | +0.16(+0.63%) |
May 02, 2005 | 24.83 | 25.01 | 24.70 | 24.91 | 705,395 | +0.05(+0.21%) |
Apr 29, 2005 | 25.02 | 25.08 | 24.12 | 24.86 | 1,512,341 | -0.20(-0.81%) |
Apr 28, 2005 | 25.20 | 25.49 | 25.02 | 25.07 | 462,366 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.14 | 628,334 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.65 | 24.98 | 574,697 | +0.23(+0.94%) |
Apr 25, 2005 | 24.82 | 24.96 | 24.57 | 24.75 | 1,312,169 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.09 | 24.68 | 24.74 | 445,597 | -0.35(-1.41%) |
Apr 21, 2005 | 24.59 | 25.18 | 24.59 | 25.10 | 615,424 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.57 | 24.59 | 861,780 | -0.20(-0.82%) |
Apr 19, 2005 | 24.12 | 24.91 | 24.12 | 24.79 | 827,575 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.16 | 1,478,402 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.61 | 24.71 | 1,190,920 | -0.02(-0.06%) |
Apr 14, 2005 | 25.25 | 25.25 | 24.67 | 24.73 | 1,016,967 | -0.47(-1.88%) |
Apr 13, 2005 | 25.17 | 25.23 | 25.10 | 25.20 | 575,230 | -0.02(-0.09%) |
Apr 12, 2005 | 25.34 | 25.34 | 25.11 | 25.22 | 1,354,093 | -0.11(-0.44%) |
Apr 11, 2005 | 25.25 | 25.57 | 25.19 | 25.34 | 1,247,618 | +0.19(+0.75%) |
Apr 08, 2005 | 25.51 | 25.51 | 25.04 | 25.15 | 461,701 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.33 | 580,420 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,664,999 | -0.01(-0.03%) |
Apr 05, 2005 | 24.76 | 24.84 | 24.64 | 24.75 | 1,481,996 | -0.05(-0.18%) |
Apr 04, 2005 | 25.10 | 25.26 | 24.76 | 24.79 | 1,977,370 | -0.33(-1.32%) |