Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.21 | 26.00 | 25.21 | 25.46 | 581,449 | +0.26(+1.03%) |
Jun 29, 2005 | 26.00 | 26.00 | 25.18 | 25.20 | 533,123 | -0.80(-3.08%) |
Jun 28, 2005 | 25.46 | 26.19 | 25.11 | 26.00 | 526,568 | +0.73(+2.89%) |
Jun 27, 2005 | 25.40 | 25.40 | 25.02 | 25.27 | 176,553 | -0.05(-0.20%) |
Jun 24, 2005 | 25.07 | 25.48 | 24.88 | 25.32 | 320,274 | +0.32(+1.28%) |
Jun 23, 2005 | 25.07 | 25.09 | 24.90 | 25.00 | 412,187 | -0.00(-0.02%) |
Jun 22, 2005 | 25.48 | 25.48 | 25.00 | 25.00 | 290,292 | -0.14(-0.58%) |
Jun 21, 2005 | 24.25 | 25.48 | 24.25 | 25.15 | 548,006 | +0.81(+3.33%) |
Jun 20, 2005 | 24.14 | 24.50 | 23.98 | 24.34 | 351,904 | +0.55(+2.31%) |
Jun 17, 2005 | 24.00 | 24.06 | 23.33 | 23.79 | 314,635 | -0.21(-0.88%) |
Jun 16, 2005 | 23.63 | 24.07 | 23.50 | 24.00 | 256,739 | +0.50(+2.11%) |
Jun 15, 2005 | 23.26 | 23.51 | 23.04 | 23.50 | 719,602 | +0.53(+2.32%) |
Jun 14, 2005 | 22.10 | 23.10 | 22.00 | 22.97 | 402,746 | +0.94(+4.27%) |
Jun 13, 2005 | 20.83 | 22.20 | 20.82 | 22.03 | 591,839 | +1.18(+5.66%) |
Jun 10, 2005 | 20.99 | 21.18 | 20.84 | 20.85 | 168,166 | -0.23(-1.09%) |
Jun 09, 2005 | 21.50 | 21.50 | 21.00 | 21.08 | 233,159 | -0.50(-2.32%) |
Jun 08, 2005 | 21.84 | 21.88 | 21.57 | 21.58 | 207,581 | -0.21(-0.96%) |
Jun 07, 2005 | 21.75 | 22.00 | 21.62 | 21.79 | 289,917 | -0.22(-1.00%) |
Jun 06, 2005 | 21.86 | 22.03 | 21.65 | 22.01 | 266,247 | -0.06(-0.27%) |
Jun 03, 2005 | 21.83 | 22.08 | 21.71 | 22.07 | 218,264 | +0.16(+0.73%) |
Jun 02, 2005 | 21.99 | 22.28 | 21.85 | 21.91 | 391,651 | -0.15(-0.68%) |
Jun 01, 2005 | 22.90 | 22.91 | 21.85 | 22.06 | 533,315 | -0.87(-3.79%) |
May 31, 2005 | 23.25 | 23.35 | 22.90 | 22.93 | 295,444 | -0.42(-1.80%) |
May 27, 2005 | 23.45 | 23.52 | 23.30 | 23.35 | 281,438 | +0.01(+0.04%) |
May 26, 2005 | 23.58 | 24.02 | 23.26 | 23.34 | 339,202 | -0.18(-0.77%) |
May 25, 2005 | 23.62 | 23.71 | 23.15 | 23.52 | 169,641 | -0.09(-0.38%) |
May 24, 2005 | 23.04 | 23.71 | 23.04 | 23.61 | 146,800 | +0.41(+1.77%) |
May 23, 2005 | 23.37 | 23.40 | 22.91 | 23.20 | 122,459 | +0.19(+0.83%) |
May 20, 2005 | 23.25 | 23.35 | 22.85 | 23.01 | 154,314 | -0.49(-2.09%) |
May 19, 2005 | 23.14 | 23.53 | 22.98 | 23.50 | 176,664 | +0.30(+1.29%) |
May 18, 2005 | 22.47 | 23.20 | 22.46 | 23.20 | 277,100 | +0.73(+3.25%) |
May 17, 2005 | 22.69 | 22.72 | 22.36 | 22.47 | 212,688 | -0.33(-1.45%) |
May 16, 2005 | 22.59 | 22.90 | 22.57 | 22.80 | 191,552 | -0.22(-0.96%) |
May 13, 2005 | 23.49 | 24.00 | 22.60 | 23.02 | 332,465 | -0.59(-2.50%) |
May 12, 2005 | 24.18 | 24.95 | 21.52 | 23.61 | 2,074,496 | -2.62(-9.99%) |
May 11, 2005 | 26.09 | 26.60 | 25.83 | 26.23 | 216,910 | +0.18(+0.69%) |
May 10, 2005 | 26.47 | 26.63 | 25.97 | 26.05 | 178,833 | -0.64(-2.40%) |
May 09, 2005 | 27.10 | 27.18 | 26.50 | 26.69 | 259,276 | -0.46(-1.69%) |
May 06, 2005 | 27.79 | 27.87 | 27.12 | 27.15 | 282,625 | -0.63(-2.27%) |
May 05, 2005 | 27.90 | 28.02 | 27.75 | 27.78 | 102,427 | -0.01(-0.04%) |
May 04, 2005 | 27.91 | 27.98 | 27.71 | 27.79 | 99,292 | -0.08(-0.29%) |
May 03, 2005 | 28.00 | 28.11 | 27.71 | 27.87 | 144,097 | -0.01(-0.04%) |
May 02, 2005 | 27.98 | 28.20 | 27.87 | 27.88 | 104,660 | -0.06(-0.21%) |
Apr 29, 2005 | 28.17 | 28.38 | 27.73 | 27.94 | 84,781 | -0.01(-0.04%) |
Apr 28, 2005 | 28.16 | 28.22 | 27.90 | 27.95 | 84,798 | -0.55(-1.93%) |
Apr 27, 2005 | 28.58 | 28.61 | 28.10 | 28.50 | 187,237 | -0.16(-0.56%) |
Apr 26, 2005 | 29.00 | 29.10 | 28.58 | 28.66 | 129,384 | -0.42(-1.44%) |
Apr 25, 2005 | 29.18 | 29.38 | 28.81 | 29.08 | 110,636 | -0.13(-0.45%) |
Apr 22, 2005 | 29.60 | 29.75 | 28.91 | 29.21 | 288,955 | -0.47(-1.58%) |
Apr 21, 2005 | 28.90 | 29.75 | 28.75 | 29.68 | 189,410 | +0.99(+3.45%) |
Apr 20, 2005 | 28.29 | 28.80 | 28.29 | 28.69 | 143,936 | +0.11(+0.38%) |
Apr 19, 2005 | 28.21 | 28.65 | 28.06 | 28.58 | 119,133 | +0.38(+1.35%) |
Apr 18, 2005 | 27.98 | 28.32 | 27.48 | 28.20 | 226,656 | +0.13(+0.46%) |
Apr 15, 2005 | 28.40 | 28.42 | 27.81 | 28.07 | 408,830 | -0.23(-0.81%) |
Apr 14, 2005 | 27.18 | 28.47 | 27.18 | 28.30 | 431,085 | +0.88(+3.19%) |
Apr 13, 2005 | 27.14 | 27.43 | 27.05 | 27.42 | 263,796 | +0.35(+1.31%) |
Apr 12, 2005 | 27.00 | 27.30 | 26.81 | 27.07 | 242,279 | +0.06(+0.22%) |
Apr 11, 2005 | 27.11 | 27.44 | 26.99 | 27.01 | 272,452 | -0.22(-0.81%) |
Apr 08, 2005 | 27.45 | 27.57 | 27.08 | 27.23 | 137,390 | -0.26(-0.95%) |
Apr 07, 2005 | 27.51 | 27.91 | 27.25 | 27.49 | 196,845 | -0.20(-0.72%) |
Apr 06, 2005 | 27.10 | 27.78 | 27.10 | 27.69 | 116,904 | +0.34(+1.24%) |
Apr 05, 2005 | 26.99 | 27.37 | 26.90 | 27.35 | 51,702 | +0.21(+0.77%) |
Apr 04, 2005 | 26.89 | 27.21 | 26.54 | 27.14 | 93,682 | +0.14(+0.52%) |