Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.43 | 24.63 | 24.22 | 24.24 | 582,346 | -0.26(-1.08%) |
Jun 29, 2005 | 24.66 | 24.67 | 24.41 | 24.50 | 498,478 | -0.05(-0.20%) |
Jun 28, 2005 | 24.51 | 24.65 | 24.43 | 24.55 | 521,114 | +0.11(+0.45%) |
Jun 27, 2005 | 23.81 | 24.47 | 23.81 | 24.44 | 728,962 | +0.47(+1.94%) |
Jun 24, 2005 | 24.18 | 24.19 | 23.83 | 23.97 | 1,344,731 | -0.13(-0.53%) |
Jun 23, 2005 | 24.44 | 24.46 | 24.06 | 24.10 | 618,888 | -0.26(-1.06%) |
Jun 22, 2005 | 24.87 | 24.87 | 24.25 | 24.36 | 925,771 | -0.37(-1.51%) |
Jun 21, 2005 | 24.84 | 24.93 | 24.60 | 24.73 | 526,268 | -0.05(-0.20%) |
Jun 20, 2005 | 24.90 | 25.00 | 24.67 | 24.78 | 977,847 | -0.29(-1.17%) |
Jun 17, 2005 | 24.76 | 25.08 | 24.29 | 25.08 | 1,319,642 | +0.50(+2.04%) |
Jun 16, 2005 | 24.43 | 24.66 | 24.34 | 24.57 | 494,426 | +0.19(+0.78%) |
Jun 15, 2005 | 24.40 | 24.46 | 24.22 | 24.38 | 379,542 | +0.09(+0.35%) |
Jun 14, 2005 | 24.48 | 24.48 | 24.18 | 24.30 | 621,653 | -0.03(-0.13%) |
Jun 13, 2005 | 24.11 | 24.54 | 24.11 | 24.33 | 377,958 | +0.11(+0.46%) |
Jun 10, 2005 | 24.23 | 24.38 | 24.08 | 24.22 | 461,483 | -0.12(-0.50%) |
Jun 09, 2005 | 24.33 | 24.35 | 23.99 | 24.34 | 526,520 | +0.17(+0.71%) |
Jun 08, 2005 | 24.27 | 24.35 | 24.08 | 24.17 | 522,070 | -0.01(-0.05%) |
Jun 07, 2005 | 24.48 | 24.50 | 23.96 | 24.18 | 849,361 | -0.22(-0.90%) |
Jun 06, 2005 | 24.26 | 24.41 | 24.13 | 24.40 | 738,343 | +0.22(+0.91%) |
Jun 03, 2005 | 24.21 | 24.46 | 24.02 | 24.18 | 427,179 | -0.09(-0.38%) |
Jun 02, 2005 | 24.23 | 24.41 | 24.16 | 24.27 | 443,381 | -0.07(-0.28%) |
Jun 01, 2005 | 24.08 | 24.41 | 24.07 | 24.34 | 758,814 | +0.15(+0.63%) |
May 31, 2005 | 24.36 | 24.38 | 24.18 | 24.19 | 969,914 | -0.15(-0.60%) |
May 27, 2005 | 24.35 | 24.43 | 24.27 | 24.33 | 412,946 | -0.01(-0.05%) |
May 26, 2005 | 24.38 | 24.38 | 24.18 | 24.35 | 580,094 | +0.07(+0.30%) |
May 25, 2005 | 24.51 | 24.51 | 24.18 | 24.27 | 508,286 | -0.09(-0.38%) |
May 24, 2005 | 24.74 | 24.74 | 24.16 | 24.36 | 687,016 | -0.22(-0.90%) |
May 23, 2005 | 24.53 | 24.63 | 24.38 | 24.59 | 618,292 | +0.19(+0.78%) |
May 20, 2005 | 24.74 | 24.81 | 24.35 | 24.40 | 530,844 | -0.02(-0.08%) |
May 19, 2005 | 24.54 | 24.54 | 24.24 | 24.41 | 459,721 | -0.04(-0.15%) |
May 18, 2005 | 24.42 | 24.55 | 24.28 | 24.45 | 566,066 | +0.17(+0.68%) |
May 17, 2005 | 23.62 | 24.36 | 23.59 | 24.29 | 601,893 | +0.42(+1.75%) |
May 16, 2005 | 23.85 | 24.01 | 23.65 | 23.87 | 688,570 | +0.21(+0.88%) |
May 13, 2005 | 24.10 | 24.10 | 23.51 | 23.66 | 786,919 | -0.25(-1.03%) |
May 12, 2005 | 24.28 | 24.29 | 23.89 | 23.91 | 737,025 | -0.32(-1.34%) |
May 11, 2005 | 24.17 | 24.26 | 23.86 | 24.23 | 558,711 | +0.13(+0.56%) |
May 10, 2005 | 24.33 | 24.33 | 23.81 | 24.10 | 826,775 | -0.39(-1.58%) |
May 09, 2005 | 24.48 | 24.57 | 24.31 | 24.48 | 779,334 | +0.03(+0.13%) |
May 06, 2005 | 25.00 | 25.03 | 24.45 | 24.45 | 675,636 | -0.22(-0.89%) |
May 05, 2005 | 25.12 | 25.12 | 24.44 | 24.67 | 934,354 | -0.14(-0.57%) |
May 04, 2005 | 24.54 | 24.81 | 24.31 | 24.81 | 747,591 | +0.53(+2.17%) |
May 03, 2005 | 24.45 | 24.59 | 24.12 | 24.29 | 1,234,665 | -0.18(-0.75%) |
May 02, 2005 | 24.91 | 24.92 | 24.23 | 24.47 | 791,435 | -0.11(-0.45%) |
Apr 29, 2005 | 24.39 | 24.68 | 24.18 | 24.58 | 1,005,104 | +0.36(+1.47%) |
Apr 28, 2005 | 24.46 | 24.51 | 24.13 | 24.22 | 880,050 | -0.17(-0.68%) |
Apr 27, 2005 | 24.41 | 24.50 | 23.99 | 24.39 | 777,161 | +0.21(+0.86%) |
Apr 26, 2005 | 24.61 | 24.62 | 24.05 | 24.18 | 1,364,158 | -0.55(-2.23%) |
Apr 25, 2005 | 25.05 | 25.09 | 24.53 | 24.73 | 1,030,709 | -0.13(-0.54%) |
Apr 22, 2005 | 25.25 | 25.29 | 24.75 | 24.87 | 773,794 | -0.28(-1.12%) |
Apr 21, 2005 | 25.03 | 25.28 | 24.74 | 25.15 | 955,723 | -0.10(-0.39%) |
Apr 20, 2005 | 25.51 | 25.66 | 25.17 | 25.25 | 1,122,809 | -0.19(-0.75%) |
Apr 19, 2005 | 25.35 | 25.50 | 25.08 | 25.44 | 822,601 | +0.17(+0.65%) |
Apr 18, 2005 | 25.26 | 25.42 | 25.12 | 25.27 | 677,371 | -0.01(-0.05%) |
Apr 15, 2005 | 25.60 | 25.73 | 25.27 | 25.28 | 783,163 | -0.42(-1.64%) |
Apr 14, 2005 | 26.09 | 26.09 | 25.65 | 25.71 | 567,960 | -0.32(-1.22%) |
Apr 13, 2005 | 26.35 | 26.42 | 25.88 | 26.03 | 523,691 | -0.32(-1.23%) |
Apr 12, 2005 | 25.88 | 26.37 | 25.71 | 26.35 | 607,834 | +0.56(+2.16%) |
Apr 11, 2005 | 25.66 | 25.87 | 25.63 | 25.79 | 861,046 | +0.02(+0.07%) |
Apr 08, 2005 | 25.85 | 25.99 | 25.66 | 25.77 | 623,371 | -0.08(-0.31%) |
Apr 07, 2005 | 25.97 | 26.01 | 25.73 | 25.85 | 799,897 | -0.02(-0.09%) |
Apr 06, 2005 | 25.85 | 25.95 | 25.58 | 25.88 | 629,195 | +0.19(+0.74%) |
Apr 05, 2005 | 25.79 | 25.81 | 25.40 | 25.69 | 789,427 | +0.06(+0.24%) |
Apr 04, 2005 | 25.19 | 25.78 | 25.13 | 25.63 | 686,695 | +0.37(+1.46%) |