Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.16 | 25.42 | 24.93 | 24.93 | 192,737 | -0.21(-0.84%) |
Jun 29, 2005 | 24.75 | 25.25 | 24.67 | 25.15 | 144,706 | +0.33(+1.32%) |
Jun 28, 2005 | 24.44 | 24.85 | 24.39 | 24.82 | 186,856 | +0.33(+1.37%) |
Jun 27, 2005 | 24.42 | 24.64 | 24.21 | 24.48 | 164,678 | +0.07(+0.27%) |
Jun 24, 2005 | 24.71 | 24.72 | 24.10 | 24.42 | 203,520 | -0.27(-1.09%) |
Jun 23, 2005 | 25.02 | 25.02 | 24.57 | 24.69 | 278,752 | -0.33(-1.34%) |
Jun 22, 2005 | 24.89 | 25.26 | 24.75 | 25.02 | 166,148 | +0.17(+0.69%) |
Jun 21, 2005 | 24.79 | 25.05 | 24.70 | 24.85 | 117,627 | +0.16(+0.66%) |
Jun 20, 2005 | 24.94 | 25.01 | 24.66 | 24.69 | 162,840 | -0.25(-1.01%) |
Jun 17, 2005 | 25.38 | 25.96 | 24.94 | 24.94 | 459,237 | -0.07(-0.29%) |
Jun 16, 2005 | 24.55 | 25.01 | 24.39 | 25.01 | 178,769 | +0.47(+1.89%) |
Jun 15, 2005 | 24.61 | 24.73 | 24.30 | 24.55 | 145,441 | +0.04(+0.17%) |
Jun 14, 2005 | 24.44 | 24.51 | 24.28 | 24.51 | 116,157 | +0.07(+0.27%) |
Jun 13, 2005 | 24.32 | 24.73 | 24.28 | 24.44 | 128,532 | +0.06(+0.23%) |
Jun 10, 2005 | 24.52 | 24.64 | 24.28 | 24.39 | 123,631 | -0.09(-0.37%) |
Jun 09, 2005 | 24.33 | 24.65 | 24.20 | 24.48 | 273,361 | +0.16(+0.64%) |
Jun 08, 2005 | 24.32 | 24.44 | 24.20 | 24.32 | 228,760 | +0.03(+0.13%) |
Jun 07, 2005 | 24.21 | 24.68 | 24.17 | 24.29 | 195,065 | +0.17(+0.71%) |
Jun 06, 2005 | 24.37 | 24.37 | 24.00 | 24.12 | 240,646 | -0.29(-1.20%) |
Jun 03, 2005 | 24.11 | 24.53 | 23.95 | 24.41 | 405,937 | +0.22(+0.91%) |
Jun 02, 2005 | 23.93 | 24.23 | 23.57 | 24.19 | 298,234 | +0.27(+1.13%) |
Jun 01, 2005 | 23.42 | 24.12 | 23.27 | 23.92 | 453,968 | +0.47(+1.98%) |
May 31, 2005 | 23.53 | 23.53 | 23.22 | 23.46 | 539,616 | -0.07(-0.28%) |
May 27, 2005 | 23.42 | 23.61 | 23.38 | 23.52 | 239,420 | +0.11(+0.49%) |
May 26, 2005 | 23.29 | 23.48 | 23.23 | 23.41 | 256,942 | +0.11(+0.49%) |
May 25, 2005 | 23.11 | 23.33 | 22.93 | 23.29 | 338,914 | +0.06(+0.25%) |
May 24, 2005 | 22.85 | 23.37 | 22.73 | 23.24 | 173,500 | +0.38(+1.68%) |
May 23, 2005 | 22.73 | 22.92 | 22.55 | 22.85 | 239,420 | +0.07(+0.29%) |
May 20, 2005 | 22.83 | 22.83 | 22.44 | 22.79 | 165,536 | -0.10(-0.43%) |
May 19, 2005 | 23.15 | 23.25 | 22.48 | 22.88 | 253,634 | -0.19(-0.81%) |
May 18, 2005 | 22.32 | 23.08 | 22.32 | 23.07 | 260,005 | +0.89(+4.01%) |
May 17, 2005 | 22.29 | 22.53 | 21.91 | 22.18 | 317,226 | -0.18(-0.80%) |
May 16, 2005 | 21.99 | 22.52 | 21.85 | 22.36 | 236,480 | +0.33(+1.48%) |
May 13, 2005 | 22.49 | 22.54 | 21.94 | 22.04 | 256,942 | -0.50(-2.21%) |
May 12, 2005 | 22.70 | 22.85 | 22.35 | 22.53 | 445,759 | -0.16(-0.72%) |
May 11, 2005 | 22.53 | 22.85 | 22.40 | 22.70 | 372,487 | +0.15(+0.65%) |
May 10, 2005 | 22.79 | 22.81 | 22.20 | 22.55 | 371,384 | -0.32(-1.39%) |
May 09, 2005 | 22.44 | 23.00 | 22.43 | 22.87 | 596,959 | +0.36(+1.60%) |
May 06, 2005 | 22.04 | 22.62 | 21.88 | 22.51 | 350,676 | +0.64(+2.91%) |
May 05, 2005 | 21.99 | 22.08 | 21.49 | 21.87 | 412,798 | -0.16(-0.74%) |
May 04, 2005 | 22.04 | 22.11 | 21.55 | 22.04 | 377,633 | -0.01(-0.04%) |
May 03, 2005 | 21.99 | 22.24 | 21.71 | 22.04 | 345,040 | +0.05(+0.22%) |
May 02, 2005 | 21.99 | 22.19 | 21.64 | 21.99 | 435,711 | -0.04(-0.19%) |
Apr 29, 2005 | 22.08 | 22.36 | 21.69 | 22.04 | 594,631 | +0.00(+0.00%) |
Apr 28, 2005 | 22.53 | 22.84 | 21.95 | 22.04 | 673,172 | -0.70(-3.09%) |
Apr 27, 2005 | 23.02 | 23.02 | 21.52 | 22.74 | 880,735 | -0.37(-1.59%) |
Apr 26, 2005 | 23.50 | 23.50 | 22.75 | 23.10 | 263,314 | -0.30(-1.29%) |
Apr 25, 2005 | 22.81 | 23.46 | 22.76 | 23.41 | 190,777 | +0.56(+2.47%) |
Apr 22, 2005 | 23.26 | 23.26 | 22.69 | 22.84 | 330,092 | -0.47(-2.00%) |
Apr 21, 2005 | 23.19 | 23.59 | 22.99 | 23.31 | 229,006 | +0.38(+1.64%) |
Apr 20, 2005 | 23.18 | 23.31 | 22.90 | 22.93 | 274,219 | -0.29(-1.23%) |
Apr 19, 2005 | 23.04 | 23.28 | 22.98 | 23.22 | 296,886 | +0.20(+0.89%) |
Apr 18, 2005 | 22.48 | 23.08 | 22.44 | 23.02 | 439,142 | +0.56(+2.51%) |
Apr 15, 2005 | 22.50 | 22.57 | 22.05 | 22.45 | 465,486 | -0.11(-0.51%) |
Apr 14, 2005 | 23.14 | 23.33 | 22.57 | 22.57 | 359,499 | -0.52(-2.26%) |
Apr 13, 2005 | 23.98 | 23.98 | 23.06 | 23.09 | 222,634 | -0.87(-3.61%) |
Apr 12, 2005 | 23.73 | 24.11 | 23.32 | 23.95 | 397,115 | +0.13(+0.55%) |
Apr 11, 2005 | 23.86 | 24.04 | 23.63 | 23.82 | 245,669 | -0.04(-0.17%) |
Apr 08, 2005 | 24.37 | 24.37 | 23.83 | 23.86 | 206,215 | -0.30(-1.25%) |
Apr 07, 2005 | 24.34 | 24.43 | 24.12 | 24.17 | 180,729 | -0.20(-0.80%) |
Apr 06, 2005 | 24.61 | 24.62 | 24.35 | 24.36 | 211,361 | -0.08(-0.33%) |
Apr 05, 2005 | 24.20 | 24.54 | 24.10 | 24.44 | 269,072 | +0.28(+1.15%) |
Apr 04, 2005 | 24.69 | 24.69 | 23.15 | 24.17 | 940,774 | -0.73(-2.92%) |