Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.44 | 27.52 | 27.21 | 27.21 | 371,256 | -0.14(-0.52%) |
Jun 29, 2005 | 27.52 | 27.52 | 27.34 | 27.35 | 549,898 | -0.17(-0.60%) |
Jun 28, 2005 | 27.20 | 27.54 | 27.20 | 27.52 | 207,431 | +0.38(+1.41%) |
Jun 27, 2005 | 27.19 | 27.30 | 27.13 | 27.14 | 802,863 | -0.12(-0.46%) |
Jun 24, 2005 | 27.48 | 27.48 | 27.25 | 27.26 | 752,391 | -0.24(-0.88%) |
Jun 23, 2005 | 27.93 | 28.00 | 27.50 | 27.50 | 258,265 | -0.49(-1.75%) |
Jun 22, 2005 | 28.02 | 28.13 | 27.86 | 27.99 | 575,315 | -0.01(-0.03%) |
Jun 21, 2005 | 28.10 | 28.10 | 27.88 | 28.00 | 464,974 | +0.02(+0.06%) |
Jun 20, 2005 | 27.81 | 28.03 | 27.79 | 27.98 | 245,014 | +0.02(+0.06%) |
Jun 17, 2005 | 27.93 | 28.08 | 27.90 | 27.97 | 185,266 | +0.07(+0.27%) |
Jun 16, 2005 | 27.82 | 27.97 | 27.82 | 27.89 | 142,744 | +0.06(+0.21%) |
Jun 15, 2005 | 27.90 | 27.98 | 27.67 | 27.84 | 318,254 | +0.00(+0.00%) |
Jun 14, 2005 | 27.49 | 27.90 | 27.49 | 27.84 | 378,363 | +0.29(+1.05%) |
Jun 13, 2005 | 27.52 | 27.69 | 27.39 | 27.54 | 427,993 | +0.04(+0.15%) |
Jun 10, 2005 | 27.49 | 27.56 | 27.36 | 27.50 | 543,393 | +0.00(+0.00%) |
Jun 09, 2005 | 27.35 | 27.57 | 27.26 | 27.50 | 513,158 | +0.11(+0.39%) |
Jun 08, 2005 | 27.60 | 27.62 | 27.38 | 27.40 | 481,115 | -0.12(-0.42%) |
Jun 07, 2005 | 27.42 | 27.79 | 27.42 | 27.51 | 242,726 | +0.04(+0.15%) |
Jun 06, 2005 | 27.47 | 27.52 | 27.39 | 27.47 | 447,387 | +0.04(+0.15%) |
Jun 03, 2005 | 27.55 | 27.70 | 27.38 | 27.43 | 285,007 | -0.20(-0.72%) |
Jun 02, 2005 | 27.38 | 27.69 | 27.38 | 27.63 | 214,538 | +0.14(+0.51%) |
Jun 01, 2005 | 27.48 | 27.60 | 27.30 | 27.49 | 806,236 | +0.12(+0.43%) |
May 31, 2005 | 27.43 | 27.44 | 27.30 | 27.37 | 1,306,746 | -0.10(-0.36%) |
May 27, 2005 | 27.52 | 27.52 | 27.42 | 27.47 | 594,950 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.51 | 27.35 | 27.47 | 406,430 | +0.14(+0.52%) |
May 25, 2005 | 27.32 | 27.40 | 27.20 | 27.33 | 828,160 | -0.08(-0.30%) |
May 24, 2005 | 27.45 | 27.45 | 27.31 | 27.41 | 617,596 | -0.05(-0.18%) |
May 23, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 368,727 | +0.17(+0.64%) |
May 20, 2005 | 26.67 | 27.34 | 26.67 | 27.29 | 215,381 | -0.07(-0.27%) |
May 19, 2005 | 27.18 | 27.40 | 27.14 | 27.36 | 1,201,705 | +0.22(+0.80%) |
May 18, 2005 | 26.84 | 27.20 | 26.76 | 27.15 | 221,163 | +0.52(+1.96%) |
May 17, 2005 | 26.44 | 26.66 | 26.42 | 26.62 | 508,219 | +0.22(+0.85%) |
May 16, 2005 | 26.08 | 26.40 | 26.08 | 26.40 | 307,653 | +0.32(+1.24%) |
May 13, 2005 | 26.07 | 26.29 | 25.93 | 26.08 | 726,492 | -0.02(-0.06%) |
May 12, 2005 | 26.23 | 26.41 | 26.08 | 26.09 | 493,523 | -0.13(-0.51%) |
May 11, 2005 | 26.23 | 26.32 | 25.98 | 26.22 | 763,232 | -0.01(-0.03%) |
May 10, 2005 | 26.36 | 26.43 | 26.19 | 26.23 | 256,338 | -0.32(-1.22%) |
May 09, 2005 | 26.47 | 26.56 | 26.37 | 26.56 | 237,787 | +0.15(+0.57%) |
May 06, 2005 | 26.69 | 26.69 | 26.36 | 26.41 | 334,396 | +0.00(+0.00%) |
May 05, 2005 | 26.52 | 26.69 | 26.34 | 26.41 | 468,829 | -0.16(-0.59%) |
May 04, 2005 | 26.23 | 26.57 | 26.13 | 26.56 | 1,449,129 | +0.56(+2.14%) |
May 03, 2005 | 25.87 | 26.14 | 25.82 | 26.01 | 683,126 | +0.10(+0.38%) |
May 02, 2005 | 26.50 | 26.50 | 25.77 | 25.91 | 313,917 | +0.13(+0.52%) |
Apr 29, 2005 | 25.88 | 25.91 | 25.42 | 25.78 | 954,883 | +0.06(+0.23%) |
Apr 28, 2005 | 25.90 | 26.07 | 25.71 | 25.72 | 384,868 | -0.38(-1.46%) |
Apr 27, 2005 | 26.11 | 26.22 | 25.86 | 26.10 | 1,323,249 | +0.03(+0.13%) |
Apr 26, 2005 | 26.11 | 26.34 | 26.07 | 26.07 | 561,944 | -0.18(-0.70%) |
Apr 25, 2005 | 26.20 | 26.28 | 26.08 | 26.25 | 605,791 | +0.23(+0.89%) |
Apr 22, 2005 | 26.48 | 26.48 | 25.83 | 26.02 | 419,922 | -0.40(-1.51%) |
Apr 21, 2005 | 26.18 | 26.43 | 26.03 | 26.42 | 341,864 | +0.64(+2.48%) |
Apr 20, 2005 | 26.12 | 26.18 | 25.74 | 25.78 | 219,959 | -0.43(-1.65%) |
Apr 19, 2005 | 26.19 | 26.43 | 26.11 | 26.21 | 741,911 | +0.03(+0.12%) |
Apr 18, 2005 | 26.07 | 26.22 | 26.00 | 26.18 | 2,001,075 | +0.05(+0.20%) |
Apr 15, 2005 | 26.56 | 26.56 | 26.09 | 26.12 | 2,112,742 | -0.54(-2.02%) |
Apr 14, 2005 | 26.98 | 27.04 | 26.65 | 26.66 | 354,994 | -0.37(-1.38%) |
Apr 13, 2005 | 27.31 | 27.40 | 26.98 | 27.04 | 355,115 | -0.42(-1.51%) |
Apr 12, 2005 | 27.27 | 27.51 | 27.00 | 27.45 | 1,664,029 | +0.26(+0.95%) |
Apr 11, 2005 | 27.43 | 27.43 | 27.19 | 27.20 | 260,072 | -0.15(-0.55%) |
Apr 08, 2005 | 27.54 | 27.62 | 27.31 | 27.35 | 559,776 | -0.22(-0.78%) |
Apr 07, 2005 | 27.40 | 27.59 | 27.33 | 27.56 | 249,231 | +0.12(+0.45%) |
Apr 06, 2005 | 27.73 | 27.73 | 27.40 | 27.44 | 688,427 | -0.12(-0.42%) |
Apr 05, 2005 | 27.44 | 27.61 | 27.44 | 27.55 | 323,193 | +0.17(+0.61%) |
Apr 04, 2005 | 27.27 | 27.46 | 27.14 | 27.39 | 421,970 | +0.07(+0.27%) |