Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.51 | 25.68 | 25.41 | 25.42 | 6,140,323 | -0.21(-0.81%) |
Jun 29, 2005 | 25.75 | 25.77 | 25.54 | 25.63 | 3,894,682 | -0.03(-0.11%) |
Jun 28, 2005 | 25.36 | 25.66 | 25.16 | 25.66 | 5,820,484 | +0.47(+1.85%) |
Jun 27, 2005 | 25.35 | 25.54 | 24.95 | 25.20 | 5,787,492 | -0.28(-1.09%) |
Jun 24, 2005 | 25.88 | 25.94 | 25.43 | 25.47 | 6,394,176 | -0.48(-1.85%) |
Jun 23, 2005 | 26.24 | 26.40 | 25.86 | 25.95 | 6,261,631 | -0.22(-0.85%) |
Jun 22, 2005 | 26.20 | 26.45 | 26.05 | 26.17 | 3,720,355 | +0.00(+0.00%) |
Jun 21, 2005 | 26.19 | 26.36 | 26.05 | 26.17 | 4,126,781 | -0.08(-0.32%) |
Jun 20, 2005 | 26.29 | 26.40 | 26.09 | 26.26 | 3,982,997 | -0.20(-0.76%) |
Jun 17, 2005 | 26.61 | 26.61 | 26.11 | 26.46 | 9,061,082 | +0.03(+0.11%) |
Jun 16, 2005 | 25.99 | 26.45 | 25.68 | 26.43 | 7,615,037 | +0.54(+2.09%) |
Jun 15, 2005 | 25.72 | 25.99 | 25.61 | 25.89 | 7,245,782 | +0.32(+1.25%) |
Jun 14, 2005 | 25.06 | 25.57 | 25.04 | 25.57 | 7,024,201 | +0.51(+2.05%) |
Jun 13, 2005 | 25.16 | 25.42 | 24.99 | 25.06 | 5,284,538 | -0.21(-0.82%) |
Jun 10, 2005 | 25.33 | 25.40 | 25.03 | 25.27 | 3,674,685 | +0.17(+0.69%) |
Jun 09, 2005 | 25.03 | 25.12 | 24.86 | 25.09 | 4,813,857 | +0.01(+0.06%) |
Jun 08, 2005 | 25.37 | 25.47 | 25.03 | 25.08 | 2,654,371 | -0.17(-0.69%) |
Jun 07, 2005 | 25.30 | 25.47 | 25.19 | 25.25 | 3,943,522 | +0.01(+0.06%) |
Jun 06, 2005 | 25.20 | 25.33 | 25.07 | 25.24 | 3,285,692 | +0.01(+0.06%) |
Jun 03, 2005 | 25.28 | 25.47 | 25.15 | 25.22 | 3,882,580 | -0.20(-0.79%) |
Jun 02, 2005 | 25.33 | 25.49 | 25.20 | 25.42 | 3,257,598 | +0.10(+0.41%) |
Jun 01, 2005 | 25.15 | 25.40 | 25.04 | 25.32 | 5,961,242 | +0.17(+0.69%) |
May 31, 2005 | 25.39 | 25.42 | 25.09 | 25.15 | 4,331,506 | -0.28(-1.09%) |
May 27, 2005 | 25.40 | 25.48 | 25.34 | 25.42 | 2,945,971 | -0.01(-0.05%) |
May 26, 2005 | 25.53 | 25.68 | 25.33 | 25.44 | 5,010,803 | +0.01(+0.05%) |
May 25, 2005 | 25.73 | 25.81 | 25.32 | 25.42 | 3,823,366 | -0.44(-1.72%) |
May 24, 2005 | 25.70 | 25.99 | 25.69 | 25.87 | 2,990,634 | +0.01(+0.03%) |
May 23, 2005 | 25.73 | 26.01 | 25.62 | 25.86 | 4,021,320 | +0.08(+0.30%) |
May 20, 2005 | 25.82 | 25.82 | 25.51 | 25.79 | 4,516,782 | +0.00(+0.00%) |
May 19, 2005 | 25.64 | 25.84 | 25.45 | 25.79 | 4,959,225 | +0.17(+0.65%) |
May 18, 2005 | 25.20 | 25.65 | 25.10 | 25.62 | 6,438,694 | +0.50(+1.99%) |
May 17, 2005 | 25.16 | 25.32 | 24.74 | 25.12 | 7,977,665 | -0.24(-0.93%) |
May 16, 2005 | 24.87 | 25.42 | 24.57 | 25.36 | 4,745,423 | +0.42(+1.67%) |
May 13, 2005 | 25.27 | 25.45 | 24.71 | 24.94 | 4,736,635 | -0.24(-0.94%) |
May 12, 2005 | 25.43 | 25.70 | 25.10 | 25.18 | 3,543,291 | -0.28(-1.09%) |
May 11, 2005 | 25.40 | 25.62 | 25.02 | 25.45 | 6,036,591 | +0.10(+0.38%) |
May 10, 2005 | 25.35 | 25.72 | 25.23 | 25.36 | 4,670,074 | -0.24(-0.92%) |
May 09, 2005 | 25.44 | 25.91 | 25.00 | 25.59 | 6,914,130 | +0.01(+0.05%) |
May 06, 2005 | 24.45 | 26.18 | 24.45 | 25.58 | 25,709,540 | +1.17(+4.78%) |
May 05, 2005 | 24.74 | 24.77 | 24.24 | 24.41 | 5,329,345 | -0.24(-0.99%) |
May 04, 2005 | 24.54 | 24.92 | 24.54 | 24.65 | 5,587,377 | +0.15(+0.62%) |
May 03, 2005 | 25.10 | 25.13 | 24.41 | 24.50 | 9,362,768 | -0.60(-2.38%) |
May 02, 2005 | 24.82 | 25.10 | 24.72 | 25.10 | 4,827,256 | +0.28(+1.12%) |
Apr 29, 2005 | 24.99 | 25.27 | 24.45 | 24.82 | 7,825,237 | -0.12(-0.47%) |
Apr 28, 2005 | 25.06 | 25.29 | 24.91 | 24.94 | 4,334,099 | -0.30(-1.18%) |
Apr 27, 2005 | 25.08 | 25.35 | 24.88 | 25.24 | 3,275,031 | +0.04(+0.17%) |
Apr 26, 2005 | 25.21 | 25.37 | 24.89 | 25.20 | 6,108,483 | -0.01(-0.06%) |
Apr 25, 2005 | 25.23 | 25.35 | 25.01 | 25.21 | 3,227,343 | +0.19(+0.75%) |
Apr 22, 2005 | 25.26 | 25.28 | 24.68 | 25.02 | 3,638,667 | -0.22(-0.88%) |
Apr 21, 2005 | 24.95 | 25.27 | 24.71 | 25.24 | 5,844,976 | +0.65(+2.65%) |
Apr 20, 2005 | 25.20 | 25.65 | 24.57 | 24.59 | 6,556,401 | -0.74(-2.93%) |
Apr 19, 2005 | 24.83 | 25.37 | 24.76 | 25.33 | 4,323,582 | +0.46(+1.84%) |
Apr 18, 2005 | 24.43 | 25.24 | 24.31 | 24.88 | 4,790,374 | +0.12(+0.51%) |
Apr 15, 2005 | 25.06 | 25.42 | 24.74 | 24.75 | 5,891,367 | -0.47(-1.87%) |
Apr 14, 2005 | 25.72 | 25.83 | 24.99 | 25.22 | 6,496,611 | -0.49(-1.89%) |
Apr 13, 2005 | 25.86 | 26.06 | 25.64 | 25.71 | 4,111,365 | -0.28(-1.09%) |
Apr 12, 2005 | 25.97 | 26.17 | 25.58 | 25.99 | 5,084,711 | +0.05(+0.19%) |
Apr 11, 2005 | 26.07 | 26.17 | 25.91 | 25.95 | 2,441,145 | -0.14(-0.53%) |
Apr 08, 2005 | 26.31 | 26.44 | 25.97 | 26.08 | 2,845,842 | -0.20(-0.77%) |
Apr 07, 2005 | 26.18 | 26.31 | 26.11 | 26.29 | 2,941,073 | +0.19(+0.75%) |
Apr 06, 2005 | 25.86 | 26.24 | 25.81 | 26.09 | 4,225,181 | +0.33(+1.27%) |
Apr 05, 2005 | 25.58 | 25.84 | 25.51 | 25.77 | 3,644,286 | +0.19(+0.76%) |
Apr 04, 2005 | 25.76 | 25.82 | 25.50 | 25.57 | 5,585,071 | -0.11(-0.43%) |