Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.09 | 24.21 | 23.13 | 23.47 | 1,630,105 | -0.53(-2.22%) |
Jun 29, 2005 | 24.68 | 24.74 | 23.73 | 24.00 | 1,009,200 | -0.55(-2.25%) |
Jun 28, 2005 | 24.58 | 25.01 | 24.48 | 24.55 | 770,038 | +0.30(+1.25%) |
Jun 27, 2005 | 24.75 | 24.75 | 23.91 | 24.25 | 1,139,748 | -0.50(-2.02%) |
Jun 24, 2005 | 24.62 | 24.75 | 24.17 | 24.75 | 1,220,637 | +0.13(+0.53%) |
Jun 23, 2005 | 25.75 | 25.75 | 24.30 | 24.62 | 1,279,742 | -1.11(-4.31%) |
Jun 22, 2005 | 25.41 | 25.81 | 25.22 | 25.73 | 762,117 | +0.26(+1.01%) |
Jun 21, 2005 | 25.94 | 26.13 | 25.47 | 25.47 | 780,702 | -0.46(-1.77%) |
Jun 20, 2005 | 26.13 | 26.15 | 25.79 | 25.93 | 1,305,029 | -0.30(-1.13%) |
Jun 17, 2005 | 25.47 | 26.23 | 25.47 | 26.23 | 2,254,667 | +0.75(+2.96%) |
Jun 16, 2005 | 25.24 | 25.48 | 25.04 | 25.47 | 1,370,379 | +0.20(+0.78%) |
Jun 15, 2005 | 25.75 | 25.86 | 25.12 | 25.27 | 2,090,148 | -0.40(-1.56%) |
Jun 14, 2005 | 24.72 | 25.94 | 24.72 | 25.67 | 1,405,263 | +1.06(+4.29%) |
Jun 13, 2005 | 24.42 | 24.83 | 24.42 | 24.62 | 732,412 | +0.21(+0.86%) |
Jun 10, 2005 | 24.42 | 24.62 | 24.29 | 24.41 | 555,555 | +0.15(+0.62%) |
Jun 09, 2005 | 24.12 | 24.42 | 23.76 | 24.26 | 1,052,310 | +0.05(+0.19%) |
Jun 08, 2005 | 24.78 | 24.88 | 23.80 | 24.21 | 1,415,774 | -0.41(-1.65%) |
Jun 07, 2005 | 25.11 | 25.56 | 24.45 | 24.62 | 1,208,907 | -0.46(-1.83%) |
Jun 06, 2005 | 25.54 | 25.68 | 24.81 | 25.08 | 852,450 | -0.53(-2.05%) |
Jun 03, 2005 | 25.73 | 26.22 | 25.57 | 25.60 | 1,534,289 | +0.13(+0.52%) |
Jun 02, 2005 | 24.62 | 25.47 | 24.12 | 25.47 | 1,577,399 | +0.93(+3.77%) |
Jun 01, 2005 | 23.99 | 25.23 | 23.90 | 24.55 | 2,060,748 | +0.74(+3.12%) |
May 31, 2005 | 24.41 | 24.41 | 23.80 | 23.80 | 993,053 | -0.61(-2.50%) |
May 27, 2005 | 24.14 | 24.61 | 23.87 | 24.41 | 844,986 | +0.31(+1.28%) |
May 26, 2005 | 23.44 | 24.16 | 23.44 | 24.11 | 1,041,190 | +0.72(+3.09%) |
May 25, 2005 | 24.00 | 24.44 | 23.34 | 23.38 | 1,290,557 | -0.75(-3.10%) |
May 24, 2005 | 24.29 | 24.61 | 23.97 | 24.13 | 1,484,933 | -0.29(-1.18%) |
May 23, 2005 | 24.36 | 24.86 | 24.32 | 24.42 | 1,492,702 | +0.05(+0.22%) |
May 20, 2005 | 24.28 | 24.41 | 24.11 | 24.37 | 509,855 | -0.05(-0.21%) |
May 19, 2005 | 23.99 | 24.45 | 23.83 | 24.42 | 1,401,455 | +0.46(+1.92%) |
May 18, 2005 | 23.24 | 24.45 | 23.18 | 23.96 | 3,706,088 | +0.97(+4.23%) |
May 17, 2005 | 22.25 | 23.07 | 22.00 | 22.99 | 815,738 | +0.70(+3.15%) |
May 16, 2005 | 22.00 | 22.46 | 21.73 | 22.29 | 1,093,439 | +0.16(+0.74%) |
May 13, 2005 | 23.04 | 23.04 | 21.91 | 22.12 | 1,823,263 | -0.92(-3.99%) |
May 12, 2005 | 23.43 | 23.46 | 22.99 | 23.04 | 1,235,261 | -0.53(-2.26%) |
May 11, 2005 | 23.48 | 23.67 | 22.81 | 23.57 | 1,358,345 | +0.09(+0.39%) |
May 10, 2005 | 23.70 | 24.06 | 23.37 | 23.48 | 1,353,927 | -0.38(-1.60%) |
May 09, 2005 | 23.35 | 23.93 | 23.12 | 23.86 | 1,029,612 | +0.23(+0.97%) |
May 06, 2005 | 23.46 | 23.74 | 23.04 | 23.63 | 941,717 | +0.30(+1.29%) |
May 05, 2005 | 23.88 | 23.88 | 23.01 | 23.33 | 1,333,667 | -0.39(-1.63%) |
May 04, 2005 | 23.63 | 24.05 | 22.78 | 23.72 | 5,196,657 | +0.02(+0.08%) |
May 03, 2005 | 23.96 | 24.55 | 23.52 | 23.70 | 4,380,767 | -1.44(-5.74%) |
May 02, 2005 | 24.55 | 25.23 | 24.55 | 25.14 | 1,543,886 | +0.56(+2.27%) |
Apr 29, 2005 | 25.24 | 25.25 | 24.32 | 24.58 | 1,104,712 | -0.36(-1.45%) |
Apr 28, 2005 | 25.57 | 26.23 | 24.82 | 24.95 | 1,550,283 | -0.30(-1.17%) |
Apr 27, 2005 | 25.50 | 25.63 | 24.79 | 25.24 | 1,698,198 | -0.20(-0.77%) |
Apr 26, 2005 | 24.66 | 25.88 | 24.65 | 25.44 | 2,679,369 | +0.98(+4.00%) |
Apr 25, 2005 | 24.39 | 24.76 | 24.29 | 24.46 | 1,570,239 | +0.17(+0.70%) |
Apr 22, 2005 | 24.64 | 25.14 | 24.19 | 24.29 | 2,713,339 | -0.25(-1.02%) |
Apr 21, 2005 | 25.08 | 25.40 | 23.90 | 24.54 | 3,705,935 | -0.28(-1.14%) |
Apr 20, 2005 | 25.93 | 25.93 | 24.73 | 24.82 | 3,674,707 | -1.31(-5.00%) |
Apr 19, 2005 | 26.85 | 26.85 | 26.09 | 26.13 | 2,619,807 | -0.03(-0.13%) |
Apr 18, 2005 | 26.82 | 27.14 | 25.93 | 26.16 | 2,092,281 | -0.66(-2.45%) |
Apr 15, 2005 | 28.26 | 28.37 | 26.52 | 26.82 | 2,384,302 | -1.61(-5.66%) |
Apr 14, 2005 | 28.89 | 29.03 | 28.04 | 28.42 | 1,798,280 | -0.46(-1.59%) |
Apr 13, 2005 | 28.85 | 29.44 | 28.72 | 28.88 | 1,067,848 | +0.03(+0.11%) |
Apr 12, 2005 | 28.56 | 28.88 | 28.32 | 28.85 | 1,195,807 | +0.29(+1.01%) |
Apr 11, 2005 | 28.62 | 28.95 | 28.20 | 28.56 | 633,092 | +0.05(+0.18%) |
Apr 08, 2005 | 29.08 | 29.23 | 28.39 | 28.51 | 1,068,457 | -0.47(-1.63%) |
Apr 07, 2005 | 29.18 | 29.76 | 28.95 | 28.98 | 1,790,054 | +0.23(+0.80%) |
Apr 06, 2005 | 27.67 | 28.95 | 27.67 | 28.75 | 1,665,751 | +1.11(+4.01%) |
Apr 05, 2005 | 28.15 | 28.35 | 27.64 | 27.64 | 1,865,154 | -0.49(-1.75%) |
Apr 04, 2005 | 28.82 | 28.82 | 28.13 | 28.14 | 2,068,974 | -0.92(-3.16%) |