Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.27 | 27.46 | 27.16 | 27.44 | 963,497 | +0.09(+0.34%) |
Jun 29, 2005 | 27.23 | 27.41 | 27.12 | 27.35 | 548,497 | +0.12(+0.44%) |
Jun 28, 2005 | 26.96 | 27.24 | 26.96 | 27.23 | 516,066 | +0.34(+1.26%) |
Jun 27, 2005 | 26.92 | 26.96 | 26.74 | 26.89 | 562,649 | -0.03(-0.13%) |
Jun 24, 2005 | 26.91 | 27.12 | 26.82 | 26.92 | 1,003,004 | +0.01(+0.03%) |
Jun 23, 2005 | 27.37 | 27.42 | 26.64 | 26.91 | 584,702 | -0.45(-1.64%) |
Jun 22, 2005 | 27.36 | 27.59 | 27.17 | 27.36 | 731,408 | +0.00(+0.00%) |
Jun 21, 2005 | 27.63 | 27.72 | 27.12 | 27.36 | 809,950 | -0.25(-0.92%) |
Jun 20, 2005 | 27.72 | 27.75 | 27.35 | 27.62 | 456,393 | -0.23(-0.82%) |
Jun 17, 2005 | 27.97 | 27.97 | 27.27 | 27.85 | 682,113 | +0.14(+0.52%) |
Jun 16, 2005 | 27.52 | 27.80 | 27.52 | 27.70 | 409,103 | +0.17(+0.62%) |
Jun 15, 2005 | 27.56 | 27.63 | 27.22 | 27.53 | 821,272 | +0.03(+0.12%) |
Jun 14, 2005 | 27.33 | 27.51 | 27.30 | 27.50 | 362,991 | +0.14(+0.53%) |
Jun 13, 2005 | 27.41 | 27.60 | 27.19 | 27.36 | 563,239 | -0.14(-0.49%) |
Jun 10, 2005 | 27.13 | 27.74 | 27.13 | 27.49 | 459,223 | +0.03(+0.09%) |
Jun 09, 2005 | 27.41 | 27.47 | 27.17 | 27.47 | 480,451 | -0.08(-0.31%) |
Jun 08, 2005 | 27.73 | 27.79 | 27.40 | 27.55 | 358,746 | -0.03(-0.12%) |
Jun 07, 2005 | 27.78 | 28.02 | 27.58 | 27.58 | 681,877 | -0.22(-0.79%) |
Jun 06, 2005 | 27.75 | 27.94 | 27.66 | 27.80 | 649,564 | +0.02(+0.06%) |
Jun 03, 2005 | 27.81 | 27.97 | 27.61 | 27.79 | 728,932 | -0.10(-0.37%) |
Jun 02, 2005 | 27.72 | 27.91 | 27.42 | 27.89 | 682,113 | +0.16(+0.58%) |
Jun 01, 2005 | 27.41 | 27.93 | 27.33 | 27.73 | 740,489 | +0.31(+1.14%) |
May 31, 2005 | 27.58 | 27.64 | 27.35 | 27.41 | 853,939 | -0.21(-0.77%) |
May 27, 2005 | 27.66 | 27.69 | 27.48 | 27.63 | 349,665 | +0.00(+0.00%) |
May 26, 2005 | 27.61 | 27.74 | 27.56 | 27.63 | 578,452 | +0.09(+0.34%) |
May 25, 2005 | 27.63 | 27.70 | 27.22 | 27.53 | 525,972 | -0.23(-0.82%) |
May 24, 2005 | 27.87 | 27.87 | 27.48 | 27.76 | 720,794 | -0.26(-0.94%) |
May 23, 2005 | 27.90 | 28.15 | 27.63 | 28.02 | 792,732 | +0.20(+0.73%) |
May 20, 2005 | 28.01 | 28.01 | 27.63 | 27.82 | 475,380 | -0.06(-0.21%) |
May 19, 2005 | 27.95 | 27.95 | 27.69 | 27.88 | 464,766 | -0.07(-0.24%) |
May 18, 2005 | 27.29 | 28.08 | 27.14 | 27.95 | 1,155,960 | +0.66(+2.42%) |
May 17, 2005 | 27.05 | 27.30 | 26.91 | 27.29 | 1,158,319 | +0.11(+0.41%) |
May 16, 2005 | 26.52 | 27.19 | 26.52 | 27.18 | 817,498 | +0.65(+2.46%) |
May 13, 2005 | 26.88 | 26.89 | 26.02 | 26.52 | 1,406,918 | -0.34(-1.26%) |
May 12, 2005 | 27.41 | 27.53 | 26.77 | 26.86 | 730,111 | -0.59(-2.13%) |
May 11, 2005 | 27.23 | 27.51 | 27.09 | 27.45 | 626,921 | +0.21(+0.78%) |
May 10, 2005 | 27.39 | 27.51 | 27.13 | 27.24 | 594,136 | -0.40(-1.44%) |
May 09, 2005 | 27.49 | 27.66 | 27.26 | 27.63 | 520,783 | +0.08(+0.31%) |
May 06, 2005 | 27.59 | 27.77 | 27.47 | 27.55 | 573,027 | -0.04(-0.15%) |
May 05, 2005 | 27.73 | 27.73 | 27.29 | 27.59 | 685,297 | -0.16(-0.58%) |
May 04, 2005 | 27.69 | 27.83 | 27.53 | 27.75 | 952,765 | +0.14(+0.52%) |
May 03, 2005 | 27.64 | 27.91 | 27.50 | 27.61 | 924,226 | -0.13(-0.46%) |
May 02, 2005 | 27.74 | 27.86 | 27.55 | 27.74 | 827,876 | +0.00(+0.00%) |
Apr 29, 2005 | 27.24 | 27.74 | 27.02 | 27.74 | 1,071,522 | +0.70(+2.60%) |
Apr 28, 2005 | 27.36 | 27.56 | 26.97 | 27.03 | 718,554 | -0.43(-1.57%) |
Apr 27, 2005 | 27.58 | 27.69 | 27.31 | 27.47 | 713,837 | -0.07(-0.25%) |
Apr 26, 2005 | 27.63 | 27.91 | 27.53 | 27.53 | 865,850 | -0.11(-0.40%) |
Apr 25, 2005 | 27.18 | 27.71 | 27.13 | 27.64 | 1,355,264 | +0.30(+1.09%) |
Apr 22, 2005 | 27.98 | 28.05 | 26.96 | 27.35 | 1,001,824 | -0.75(-2.69%) |
Apr 21, 2005 | 27.90 | 28.12 | 27.48 | 28.10 | 865,614 | +0.45(+1.63%) |
Apr 20, 2005 | 27.94 | 28.17 | 27.58 | 27.65 | 895,097 | -0.41(-1.45%) |
Apr 19, 2005 | 28.09 | 28.25 | 27.81 | 28.06 | 828,466 | -0.08(-0.27%) |
Apr 18, 2005 | 27.92 | 28.15 | 27.73 | 28.14 | 890,497 | +0.22(+0.79%) |
Apr 15, 2005 | 28.53 | 28.70 | 27.90 | 27.91 | 1,290,520 | -0.61(-2.14%) |
Apr 14, 2005 | 29.00 | 29.00 | 28.36 | 28.53 | 1,375,784 | -0.47(-1.64%) |
Apr 13, 2005 | 28.75 | 29.03 | 28.54 | 29.00 | 2,437,636 | +0.25(+0.89%) |
Apr 12, 2005 | 28.38 | 28.78 | 27.95 | 28.75 | 1,162,800 | +0.43(+1.53%) |
Apr 11, 2005 | 27.99 | 28.45 | 27.90 | 28.31 | 848,514 | +0.40(+1.43%) |
Apr 08, 2005 | 27.94 | 28.09 | 27.91 | 27.91 | 662,301 | -0.20(-0.69%) |
Apr 07, 2005 | 28.06 | 28.16 | 27.86 | 28.11 | 590,952 | +0.12(+0.42%) |
Apr 06, 2005 | 27.95 | 28.19 | 27.92 | 27.99 | 431,627 | +0.09(+0.33%) |
Apr 05, 2005 | 27.75 | 27.96 | 27.69 | 27.90 | 501,796 | +0.08(+0.27%) |
Apr 04, 2005 | 27.80 | 27.97 | 27.64 | 27.82 | 738,130 | -0.08(-0.27%) |