Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.83 | 27.05 | 26.49 | 27.04 | 392,800 | +0.10(+0.37%) |
Jun 29, 2005 | 26.68 | 27.15 | 26.64 | 26.94 | 302,800 | +0.25(+0.94%) |
Jun 28, 2005 | 26.54 | 26.80 | 26.43 | 26.69 | 323,500 | +0.09(+0.34%) |
Jun 27, 2005 | 26.62 | 26.74 | 26.46 | 26.60 | 404,200 | -0.02(-0.08%) |
Jun 24, 2005 | 26.96 | 27.07 | 26.60 | 26.62 | 324,900 | -0.38(-1.41%) |
Jun 23, 2005 | 27.15 | 27.34 | 26.92 | 27.00 | 415,500 | -0.26(-0.95%) |
Jun 22, 2005 | 27.37 | 27.45 | 27.10 | 27.26 | 297,600 | +0.01(+0.04%) |
Jun 21, 2005 | 27.41 | 27.48 | 27.10 | 27.25 | 320,500 | -0.15(-0.55%) |
Jun 20, 2005 | 27.70 | 27.70 | 27.39 | 27.40 | 417,200 | -0.40(-1.44%) |
Jun 17, 2005 | 27.27 | 27.81 | 27.27 | 27.80 | 363,600 | +0.49(+1.79%) |
Jun 16, 2005 | 27.40 | 27.40 | 27.02 | 27.31 | 247,900 | -0.10(-0.36%) |
Jun 15, 2005 | 27.36 | 27.47 | 27.15 | 27.41 | 222,800 | -0.04(-0.15%) |
Jun 14, 2005 | 27.22 | 27.46 | 27.11 | 27.45 | 297,600 | +0.15(+0.55%) |
Jun 13, 2005 | 26.96 | 27.31 | 26.88 | 27.30 | 257,200 | +0.30(+1.11%) |
Jun 10, 2005 | 26.98 | 27.14 | 26.88 | 27.00 | 173,100 | -0.10(-0.37%) |
Jun 09, 2005 | 27.09 | 27.19 | 26.88 | 27.10 | 276,900 | -0.05(-0.18%) |
Jun 08, 2005 | 27.20 | 27.32 | 27.02 | 27.15 | 396,000 | +0.05(+0.18%) |
Jun 07, 2005 | 26.85 | 27.47 | 26.83 | 27.10 | 598,800 | +0.15(+0.56%) |
Jun 06, 2005 | 26.65 | 27.03 | 26.60 | 26.95 | 956,300 | -0.15(-0.55%) |
Jun 03, 2005 | 27.15 | 27.47 | 26.63 | 27.10 | 671,000 | -0.21(-0.77%) |
Jun 02, 2005 | 27.40 | 27.77 | 27.29 | 27.31 | 663,600 | -1.12(-3.94%) |
Jun 01, 2005 | 27.05 | 28.43 | 27.03 | 28.43 | 569,900 | +1.24(+4.56%) |
May 31, 2005 | 26.90 | 27.24 | 26.83 | 27.19 | 1,764,500 | +0.43(+1.61%) |
May 27, 2005 | 26.75 | 26.79 | 26.55 | 26.76 | 492,400 | +0.36(+1.36%) |
May 26, 2005 | 26.29 | 26.65 | 26.26 | 26.40 | 570,000 | +0.11(+0.42%) |
May 25, 2005 | 27.12 | 27.12 | 26.27 | 26.29 | 506,800 | -0.48(-1.79%) |
May 24, 2005 | 27.13 | 27.13 | 26.52 | 26.77 | 426,600 | -0.27(-1.00%) |
May 23, 2005 | 27.10 | 27.14 | 26.92 | 27.04 | 564,600 | -0.12(-0.44%) |
May 20, 2005 | 26.95 | 27.16 | 26.57 | 27.16 | 645,900 | +0.28(+1.04%) |
May 19, 2005 | 26.45 | 26.99 | 26.45 | 26.88 | 706,000 | -0.06(-0.22%) |
May 18, 2005 | 26.43 | 26.94 | 26.34 | 26.94 | 699,000 | +0.68(+2.59%) |
May 17, 2005 | 26.27 | 26.29 | 25.99 | 26.26 | 642,200 | +0.01(+0.04%) |
May 16, 2005 | 26.09 | 26.35 | 25.99 | 26.25 | 671,100 | +0.35(+1.35%) |
May 13, 2005 | 25.82 | 26.29 | 25.82 | 25.90 | 492,900 | -0.02(-0.08%) |
May 12, 2005 | 25.82 | 26.20 | 25.80 | 25.92 | 400,600 | -0.20(-0.77%) |
May 11, 2005 | 25.80 | 26.19 | 25.56 | 26.12 | 676,400 | +0.40(+1.56%) |
May 10, 2005 | 25.50 | 25.72 | 25.35 | 25.72 | 538,200 | +0.18(+0.70%) |
May 09, 2005 | 25.01 | 25.54 | 25.01 | 25.54 | 453,700 | +0.44(+1.75%) |
May 06, 2005 | 25.35 | 25.35 | 24.95 | 25.10 | 377,900 | -0.26(-1.03%) |
May 05, 2005 | 25.09 | 25.48 | 25.03 | 25.36 | 439,300 | +0.27(+1.08%) |
May 04, 2005 | 25.00 | 25.10 | 24.82 | 25.09 | 361,700 | +0.14(+0.56%) |
May 03, 2005 | 25.22 | 25.22 | 24.77 | 24.95 | 594,300 | -0.69(-2.69%) |
May 02, 2005 | 25.77 | 25.80 | 25.27 | 25.64 | 412,600 | +0.00(+0.00%) |
Apr 29, 2005 | 25.50 | 25.64 | 25.12 | 25.64 | 373,500 | +0.39(+1.54%) |
Apr 28, 2005 | 25.20 | 25.40 | 25.01 | 25.25 | 242,100 | +0.01(+0.04%) |
Apr 27, 2005 | 25.22 | 25.24 | 24.93 | 25.24 | 404,400 | +0.17(+0.68%) |
Apr 26, 2005 | 24.75 | 25.10 | 24.75 | 25.07 | 329,100 | +0.07(+0.28%) |
Apr 25, 2005 | 24.51 | 25.00 | 24.51 | 25.00 | 328,900 | +0.36(+1.46%) |
Apr 22, 2005 | 24.57 | 24.70 | 24.45 | 24.64 | 402,600 | +0.35(+1.44%) |
Apr 21, 2005 | 24.34 | 24.50 | 24.16 | 24.29 | 325,200 | -0.03(-0.12%) |
Apr 20, 2005 | 24.43 | 24.56 | 24.18 | 24.32 | 416,000 | -0.11(-0.45%) |
Apr 19, 2005 | 24.11 | 24.43 | 24.11 | 24.43 | 321,000 | +0.28(+1.16%) |
Apr 18, 2005 | 24.21 | 24.30 | 24.07 | 24.15 | 459,500 | +0.06(+0.25%) |
Apr 15, 2005 | 24.02 | 24.33 | 23.98 | 24.09 | 348,400 | -0.03(-0.12%) |
Apr 14, 2005 | 24.01 | 24.22 | 24.00 | 24.12 | 366,300 | -0.04(-0.17%) |
Apr 13, 2005 | 24.28 | 24.33 | 24.02 | 24.16 | 323,000 | -0.03(-0.12%) |
Apr 12, 2005 | 23.99 | 24.27 | 23.77 | 24.19 | 461,400 | +0.26(+1.09%) |
Apr 11, 2005 | 23.79 | 23.93 | 23.67 | 23.93 | 292,800 | +0.13(+0.55%) |
Apr 08, 2005 | 23.85 | 23.91 | 23.66 | 23.80 | 309,500 | +0.01(+0.04%) |
Apr 07, 2005 | 23.46 | 23.79 | 23.45 | 23.79 | 371,600 | +0.34(+1.45%) |
Apr 06, 2005 | 23.55 | 23.69 | 23.37 | 23.45 | 569,000 | -0.05(-0.21%) |
Apr 05, 2005 | 23.45 | 23.55 | 23.40 | 23.50 | 670,600 | +0.05(+0.21%) |
Apr 04, 2005 | 23.80 | 23.80 | 23.35 | 23.45 | 315,800 | -0.37(-1.55%) |