Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.41 | 26.54 | 26.09 | 26.18 | 935,266 | -0.23(-0.88%) |
Jun 29, 2005 | 26.22 | 26.49 | 26.13 | 26.41 | 611,568 | +0.17(+0.66%) |
Jun 28, 2005 | 25.52 | 26.27 | 25.50 | 26.24 | 652,929 | +0.54(+2.11%) |
Jun 27, 2005 | 25.77 | 25.77 | 25.23 | 25.70 | 1,424,686 | -0.03(-0.11%) |
Jun 24, 2005 | 26.02 | 26.10 | 25.73 | 25.73 | 1,043,442 | -0.30(-1.17%) |
Jun 23, 2005 | 26.27 | 26.35 | 26.03 | 26.03 | 871,909 | -0.27(-1.02%) |
Jun 22, 2005 | 26.52 | 26.67 | 26.30 | 26.30 | 615,718 | -0.30(-1.11%) |
Jun 21, 2005 | 26.80 | 26.84 | 26.53 | 26.60 | 637,712 | -0.42(-1.55%) |
Jun 20, 2005 | 27.04 | 27.13 | 26.81 | 27.01 | 414,720 | -0.17(-0.64%) |
Jun 17, 2005 | 27.47 | 27.47 | 27.04 | 27.19 | 444,600 | -0.01(-0.05%) |
Jun 16, 2005 | 27.32 | 27.32 | 27.10 | 27.20 | 424,957 | -0.05(-0.19%) |
Jun 15, 2005 | 26.78 | 27.25 | 26.47 | 27.25 | 767,053 | +0.14(+0.53%) |
Jun 14, 2005 | 27.04 | 27.16 | 26.87 | 27.11 | 257,436 | -0.03(-0.11%) |
Jun 13, 2005 | 26.96 | 27.18 | 26.83 | 27.14 | 257,713 | +0.14(+0.51%) |
Jun 10, 2005 | 26.73 | 27.03 | 26.69 | 27.00 | 235,303 | +0.23(+0.86%) |
Jun 09, 2005 | 27.07 | 27.07 | 26.62 | 26.77 | 366,304 | -0.30(-1.10%) |
Jun 08, 2005 | 27.29 | 27.41 | 27.00 | 27.07 | 555,128 | +0.03(+0.11%) |
Jun 07, 2005 | 26.67 | 27.11 | 26.57 | 27.04 | 625,539 | +0.43(+1.63%) |
Jun 06, 2005 | 26.53 | 26.63 | 26.02 | 26.60 | 522,066 | -0.04(-0.16%) |
Jun 03, 2005 | 26.94 | 27.09 | 26.64 | 26.65 | 399,227 | -0.31(-1.15%) |
Jun 02, 2005 | 27.15 | 27.20 | 26.91 | 26.96 | 330,891 | -0.21(-0.77%) |
Jun 01, 2005 | 26.81 | 27.18 | 26.81 | 27.17 | 1,036,248 | +0.35(+1.32%) |
May 31, 2005 | 26.96 | 27.12 | 26.81 | 26.81 | 689,587 | -0.15(-0.56%) |
May 27, 2005 | 26.94 | 27.11 | 26.83 | 26.96 | 420,669 | +0.03(+0.11%) |
May 26, 2005 | 27.11 | 27.11 | 26.82 | 26.94 | 519,023 | -0.05(-0.19%) |
May 25, 2005 | 27.08 | 27.18 | 26.87 | 26.99 | 359,249 | -0.10(-0.37%) |
May 24, 2005 | 27.52 | 27.72 | 27.07 | 27.09 | 844,381 | -0.35(-1.26%) |
May 23, 2005 | 27.47 | 27.59 | 27.33 | 27.43 | 164,339 | -0.04(-0.13%) |
May 20, 2005 | 27.62 | 27.83 | 27.22 | 27.47 | 266,843 | -0.05(-0.18%) |
May 19, 2005 | 27.65 | 27.74 | 27.31 | 27.52 | 309,726 | -0.14(-0.50%) |
May 18, 2005 | 27.04 | 27.67 | 26.78 | 27.66 | 979,117 | +0.72(+2.66%) |
May 17, 2005 | 26.78 | 27.01 | 26.58 | 26.94 | 625,954 | +0.05(+0.19%) |
May 16, 2005 | 26.57 | 26.99 | 26.49 | 26.89 | 492,187 | +0.38(+1.42%) |
May 13, 2005 | 26.83 | 26.88 | 26.30 | 26.52 | 545,583 | -0.20(-0.73%) |
May 12, 2005 | 27.81 | 27.81 | 26.60 | 26.71 | 511,553 | -0.54(-1.99%) |
May 11, 2005 | 27.01 | 27.25 | 26.89 | 27.25 | 515,150 | +0.38(+1.43%) |
May 10, 2005 | 26.93 | 27.15 | 26.78 | 26.87 | 456,220 | -0.35(-1.27%) |
May 09, 2005 | 26.86 | 27.27 | 26.79 | 27.22 | 594,414 | +0.25(+0.91%) |
May 06, 2005 | 27.36 | 27.43 | 26.94 | 26.97 | 318,441 | -0.21(-0.77%) |
May 05, 2005 | 27.29 | 27.38 | 27.04 | 27.18 | 595,383 | -0.22(-0.79%) |
May 04, 2005 | 27.10 | 27.49 | 27.04 | 27.40 | 616,686 | +0.30(+1.12%) |
May 03, 2005 | 27.22 | 27.47 | 27.06 | 27.09 | 707,570 | -0.18(-0.66%) |
May 02, 2005 | 27.40 | 27.64 | 27.12 | 27.27 | 584,869 | -0.12(-0.45%) |
Apr 29, 2005 | 26.47 | 27.51 | 26.47 | 27.40 | 1,106,245 | +0.99(+3.75%) |
Apr 28, 2005 | 26.02 | 26.64 | 25.92 | 26.41 | 1,050,497 | +0.17(+0.63%) |
Apr 27, 2005 | 27.83 | 27.84 | 26.03 | 26.24 | 2,489,847 | -2.28(-7.98%) |
Apr 26, 2005 | 28.53 | 28.75 | 28.39 | 28.52 | 690,970 | +0.00(+0.00%) |
Apr 25, 2005 | 28.53 | 28.54 | 28.05 | 28.52 | 582,518 | -0.01(-0.05%) |
Apr 22, 2005 | 28.52 | 28.66 | 28.23 | 28.53 | 601,608 | +0.01(+0.05%) |
Apr 21, 2005 | 28.01 | 28.53 | 27.88 | 28.52 | 612,536 | +0.69(+2.47%) |
Apr 20, 2005 | 27.98 | 28.17 | 27.58 | 27.83 | 868,174 | -0.43(-1.53%) |
Apr 19, 2005 | 28.16 | 28.34 | 27.98 | 28.27 | 362,154 | +0.15(+0.54%) |
Apr 18, 2005 | 28.01 | 28.21 | 27.83 | 28.11 | 325,773 | +0.20(+0.70%) |
Apr 15, 2005 | 28.28 | 28.50 | 27.85 | 27.92 | 477,247 | -0.49(-1.73%) |
Apr 14, 2005 | 28.84 | 29.05 | 28.40 | 28.41 | 679,627 | -0.68(-2.34%) |
Apr 13, 2005 | 29.57 | 29.57 | 29.02 | 29.09 | 433,672 | -0.48(-1.64%) |
Apr 12, 2005 | 28.88 | 29.85 | 28.68 | 29.57 | 736,344 | +0.59(+2.02%) |
Apr 11, 2005 | 29.08 | 29.12 | 28.91 | 28.99 | 279,708 | -0.09(-0.32%) |
Apr 08, 2005 | 29.20 | 29.42 | 29.00 | 29.08 | 529,536 | +0.04(+0.15%) |
Apr 07, 2005 | 28.84 | 29.13 | 28.74 | 29.04 | 258,681 | +0.03(+0.10%) |
Apr 06, 2005 | 29.18 | 29.38 | 28.93 | 29.01 | 357,036 | -0.13(-0.45%) |
Apr 05, 2005 | 29.07 | 29.18 | 28.92 | 29.14 | 291,189 | +0.07(+0.25%) |
Apr 04, 2005 | 28.63 | 29.19 | 28.54 | 29.07 | 471,713 | +0.26(+0.90%) |