Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.15 | 25.21 | 24.80 | 24.85 | 20,294 | -0.19(-0.75%) |
Jun 29, 2005 | 25.04 | 25.14 | 24.24 | 25.04 | 23,625 | +0.07(+0.26%) |
Jun 28, 2005 | 24.65 | 25.04 | 24.17 | 24.97 | 53,499 | +0.32(+1.29%) |
Jun 27, 2005 | 24.14 | 24.68 | 23.66 | 24.65 | 49,640 | +0.68(+2.85%) |
Jun 24, 2005 | 23.19 | 24.02 | 22.96 | 23.97 | 272,891 | +0.61(+2.61%) |
Jun 23, 2005 | 24.21 | 24.35 | 23.26 | 23.36 | 26,615 | -0.97(-3.98%) |
Jun 22, 2005 | 24.21 | 24.42 | 23.60 | 24.33 | 18,555 | +0.41(+1.70%) |
Jun 21, 2005 | 23.87 | 24.18 | 23.66 | 23.92 | 9,609 | -0.04(-0.17%) |
Jun 20, 2005 | 24.12 | 24.13 | 23.63 | 23.96 | 42,943 | -0.40(-1.64%) |
Jun 17, 2005 | 24.56 | 24.94 | 24.19 | 24.36 | 71,234 | -0.14(-0.56%) |
Jun 16, 2005 | 23.82 | 24.70 | 23.82 | 24.50 | 28,639 | +0.17(+0.70%) |
Jun 15, 2005 | 24.39 | 24.39 | 23.42 | 24.33 | 48,998 | -0.07(-0.27%) |
Jun 14, 2005 | 24.39 | 24.39 | 24.08 | 24.39 | 41,871 | +0.13(+0.54%) |
Jun 13, 2005 | 23.58 | 24.55 | 23.58 | 24.26 | 42,391 | +0.50(+2.12%) |
Jun 10, 2005 | 24.26 | 24.26 | 23.58 | 23.76 | 41,814 | -0.23(-0.95%) |
Jun 09, 2005 | 23.58 | 23.99 | 23.13 | 23.99 | 69,585 | +0.19(+0.79%) |
Jun 08, 2005 | 23.90 | 24.17 | 23.62 | 23.80 | 44,702 | -0.17(-0.71%) |
Jun 07, 2005 | 24.13 | 24.38 | 23.87 | 23.97 | 45,246 | -0.07(-0.27%) |
Jun 06, 2005 | 24.51 | 24.51 | 23.87 | 24.04 | 43,461 | -0.28(-1.14%) |
Jun 03, 2005 | 24.87 | 24.87 | 24.14 | 24.31 | 48,265 | -0.57(-2.29%) |
Jun 02, 2005 | 24.93 | 25.04 | 24.47 | 24.88 | 48,578 | -0.14(-0.55%) |
Jun 01, 2005 | 24.48 | 25.27 | 24.00 | 25.02 | 85,704 | +0.71(+2.91%) |
May 31, 2005 | 25.37 | 25.37 | 24.23 | 24.31 | 194,100 | -1.10(-4.32%) |
May 27, 2005 | 25.78 | 25.79 | 25.15 | 25.41 | 60,094 | -0.37(-1.45%) |
May 26, 2005 | 24.38 | 25.78 | 24.38 | 25.78 | 125,089 | +1.31(+5.35%) |
May 25, 2005 | 24.09 | 24.84 | 24.08 | 24.48 | 117,012 | +0.01(+0.03%) |
May 24, 2005 | 23.82 | 25.36 | 23.41 | 24.47 | 129,376 | +0.98(+4.15%) |
May 23, 2005 | 21.49 | 23.91 | 21.15 | 23.49 | 112,235 | +2.20(+10.31%) |
May 20, 2005 | 21.37 | 21.47 | 21.15 | 21.30 | 27,536 | -0.31(-1.43%) |
May 19, 2005 | 21.35 | 21.71 | 21.30 | 21.60 | 32,880 | +0.46(+2.19%) |
May 18, 2005 | 21.35 | 21.45 | 20.97 | 21.14 | 93,711 | +0.15(+0.74%) |
May 17, 2005 | 21.62 | 21.62 | 20.95 | 20.99 | 58,742 | -0.41(-1.90%) |
May 16, 2005 | 21.71 | 22.34 | 21.26 | 21.39 | 44,162 | -0.48(-2.19%) |
May 13, 2005 | 22.45 | 22.51 | 21.55 | 21.87 | 28,339 | -0.58(-2.57%) |
May 12, 2005 | 22.01 | 22.45 | 22.01 | 22.45 | 22,709 | +0.54(+2.49%) |
May 11, 2005 | 21.32 | 22.03 | 21.05 | 21.91 | 35,770 | +0.46(+2.16%) |
May 10, 2005 | 21.42 | 21.58 | 20.98 | 21.44 | 29,941 | -0.41(-1.90%) |
May 09, 2005 | 21.35 | 21.90 | 21.29 | 21.86 | 31,103 | +0.34(+1.59%) |
May 06, 2005 | 22.00 | 22.01 | 21.41 | 21.52 | 24,818 | -0.34(-1.56%) |
May 05, 2005 | 21.87 | 22.00 | 21.55 | 21.86 | 35,164 | -0.10(-0.44%) |
May 04, 2005 | 21.17 | 21.95 | 20.99 | 21.95 | 41,930 | +0.71(+3.33%) |
May 03, 2005 | 21.38 | 21.43 | 21.00 | 21.25 | 43,368 | -0.23(-1.06%) |
May 02, 2005 | 21.73 | 21.82 | 21.37 | 21.47 | 58,502 | -0.36(-1.64%) |
Apr 29, 2005 | 21.37 | 21.88 | 21.37 | 21.83 | 33,503 | +0.54(+2.52%) |
Apr 28, 2005 | 21.85 | 21.85 | 21.16 | 21.30 | 56,369 | -0.23(-1.06%) |
Apr 27, 2005 | 21.63 | 23.00 | 20.77 | 21.52 | 38,070 | -0.73(-3.29%) |
Apr 26, 2005 | 23.17 | 23.17 | 21.91 | 22.26 | 44,190 | -1.13(-4.85%) |
Apr 25, 2005 | 22.16 | 23.48 | 21.88 | 23.39 | 45,099 | +1.34(+6.07%) |
Apr 22, 2005 | 23.65 | 23.65 | 21.98 | 22.05 | 44,049 | -1.71(-7.19%) |
Apr 21, 2005 | 22.83 | 23.87 | 22.66 | 23.76 | 29,435 | +1.41(+6.33%) |
Apr 20, 2005 | 23.18 | 23.18 | 22.07 | 22.34 | 53,066 | -0.68(-2.97%) |
Apr 19, 2005 | 22.78 | 23.36 | 22.74 | 23.03 | 82,079 | +0.40(+1.76%) |
Apr 18, 2005 | 22.65 | 22.87 | 22.16 | 22.63 | 32,690 | -0.01(-0.04%) |
Apr 15, 2005 | 22.45 | 23.13 | 22.45 | 22.64 | 44,328 | +0.16(+0.72%) |
Apr 14, 2005 | 22.65 | 23.00 | 22.47 | 22.47 | 54,234 | -0.41(-1.79%) |
Apr 13, 2005 | 22.98 | 23.36 | 22.77 | 22.89 | 49,881 | +0.08(+0.34%) |
Apr 12, 2005 | 23.54 | 24.28 | 21.88 | 22.81 | 182,701 | -1.02(-4.30%) |
Apr 11, 2005 | 23.72 | 24.32 | 23.68 | 23.83 | 30,816 | -0.11(-0.48%) |
Apr 08, 2005 | 24.98 | 24.98 | 23.84 | 23.95 | 27,584 | -0.79(-3.19%) |
Apr 07, 2005 | 24.25 | 24.83 | 24.25 | 24.74 | 18,133 | +0.55(+2.29%) |
Apr 06, 2005 | 24.76 | 24.76 | 24.17 | 24.18 | 44,675 | -0.23(-0.93%) |
Apr 05, 2005 | 24.28 | 24.74 | 24.27 | 24.41 | 30,686 | -0.09(-0.36%) |
Apr 04, 2005 | 23.83 | 24.74 | 23.83 | 24.50 | 24,768 | +0.51(+2.14%) |