Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.53 | 26.60 | 26.34 | 26.40 | 4,738 | -0.18(-0.69%) |
Jun 29, 2005 | 26.85 | 26.87 | 26.53 | 26.59 | 15,590 | -0.15(-0.55%) |
Jun 28, 2005 | 27.43 | 27.43 | 26.53 | 26.73 | 14,789 | -0.34(-1.25%) |
Jun 27, 2005 | 25.75 | 27.32 | 25.57 | 27.07 | 45,382 | +1.38(+5.38%) |
Jun 24, 2005 | 24.66 | 25.70 | 24.56 | 25.69 | 286,230 | +1.78(+7.45%) |
Jun 23, 2005 | 24.33 | 24.78 | 23.91 | 23.91 | 9,767 | -0.63(-2.59%) |
Jun 22, 2005 | 24.96 | 25.04 | 24.30 | 24.54 | 8,673 | -0.13(-0.53%) |
Jun 21, 2005 | 24.91 | 25.07 | 24.67 | 24.67 | 4,611 | -0.23(-0.94%) |
Jun 20, 2005 | 25.22 | 25.22 | 24.78 | 24.91 | 13,884 | -0.45(-1.78%) |
Jun 17, 2005 | 26.06 | 26.06 | 25.23 | 25.36 | 14,624 | -0.43(-1.69%) |
Jun 16, 2005 | 25.43 | 25.80 | 25.21 | 25.80 | 20,846 | +0.22(+0.85%) |
Jun 15, 2005 | 26.21 | 26.26 | 24.98 | 25.58 | 41,075 | -0.43(-1.67%) |
Jun 14, 2005 | 26.26 | 26.56 | 25.89 | 26.01 | 37,024 | -0.24(-0.93%) |
Jun 13, 2005 | 26.08 | 26.70 | 26.08 | 26.26 | 33,209 | -0.10(-0.36%) |
Jun 10, 2005 | 24.52 | 26.79 | 24.52 | 26.35 | 46,456 | +1.65(+6.69%) |
Jun 09, 2005 | 23.91 | 24.91 | 23.91 | 24.70 | 46,565 | +1.11(+4.72%) |
Jun 08, 2005 | 23.65 | 23.73 | 22.63 | 23.59 | 42,100 | -0.06(-0.26%) |
Jun 07, 2005 | 23.60 | 23.73 | 23.27 | 23.65 | 13,993 | -0.09(-0.37%) |
Jun 06, 2005 | 23.16 | 23.77 | 23.16 | 23.73 | 7,199 | +0.26(+1.11%) |
Jun 03, 2005 | 23.14 | 23.47 | 23.14 | 23.47 | 76,200 | +0.42(+1.81%) |
Jun 02, 2005 | 23.10 | 23.20 | 23.04 | 23.06 | 1,589 | -0.04(-0.19%) |
Jun 01, 2005 | 23.14 | 23.15 | 23.07 | 23.10 | 2,610 | +0.25(+1.10%) |
May 31, 2005 | 22.60 | 22.85 | 22.60 | 22.85 | 4,880 | +0.21(+0.92%) |
May 27, 2005 | 22.63 | 22.64 | 22.63 | 22.64 | 772 | -0.17(-0.72%) |
May 26, 2005 | 22.60 | 22.82 | 22.60 | 22.80 | 5,053 | +0.10(+0.46%) |
May 25, 2005 | 23.32 | 23.32 | 22.70 | 22.70 | 4,366 | -0.56(-2.39%) |
May 24, 2005 | 24.06 | 24.10 | 23.26 | 23.26 | 4,025 | -1.09(-4.46%) |
May 23, 2005 | 23.82 | 24.37 | 23.82 | 24.34 | 8,731 | +0.30(+1.27%) |
May 20, 2005 | 24.00 | 24.12 | 23.95 | 24.04 | 5,792 | +0.12(+0.51%) |
May 19, 2005 | 23.92 | 24.34 | 23.86 | 23.92 | 1,816 | -0.29(-1.19%) |
May 18, 2005 | 24.34 | 24.41 | 24.20 | 24.20 | 5,520 | -0.14(-0.57%) |
May 17, 2005 | 24.12 | 24.34 | 24.00 | 24.34 | 4,163 | +0.23(+0.97%) |
May 16, 2005 | 23.53 | 24.34 | 23.53 | 24.11 | 6,542 | +0.85(+3.66%) |
May 13, 2005 | 23.63 | 23.65 | 23.26 | 23.26 | 11,068 | +0.00(+0.00%) |
May 12, 2005 | 23.39 | 23.47 | 23.25 | 23.26 | 8,149 | -0.22(-0.93%) |
May 11, 2005 | 23.46 | 23.52 | 23.24 | 23.47 | 9,428 | -0.22(-0.92%) |
May 10, 2005 | 23.63 | 23.69 | 23.34 | 23.69 | 8,388 | +0.10(+0.44%) |
May 09, 2005 | 23.47 | 23.63 | 23.30 | 23.59 | 4,138 | -0.11(-0.48%) |
May 06, 2005 | 23.95 | 24.06 | 23.47 | 23.70 | 2,150 | +0.03(+0.11%) |
May 05, 2005 | 23.68 | 23.69 | 23.38 | 23.67 | 1,495 | +0.05(+0.22%) |
May 04, 2005 | 23.30 | 23.69 | 23.30 | 23.62 | 1,763 | +0.19(+0.82%) |
May 03, 2005 | 23.45 | 23.69 | 23.34 | 23.43 | 12,299 | -0.26(-1.10%) |
May 02, 2005 | 23.68 | 23.69 | 23.47 | 23.69 | 3,695 | +0.10(+0.44%) |
Apr 29, 2005 | 23.34 | 23.59 | 23.32 | 23.59 | 4,392 | +0.18(+0.78%) |
Apr 28, 2005 | 23.16 | 23.47 | 23.16 | 23.40 | 3,399 | -0.11(-0.46%) |
Apr 27, 2005 | 23.09 | 23.56 | 23.09 | 23.51 | 4,332 | -0.03(-0.13%) |
Apr 26, 2005 | 23.47 | 23.59 | 23.43 | 23.54 | 13,342 | +0.07(+0.30%) |
Apr 25, 2005 | 23.48 | 23.69 | 23.47 | 23.47 | 3,827 | +0.00(+0.00%) |
Apr 22, 2005 | 23.52 | 23.63 | 23.47 | 23.47 | 6,681 | -0.05(-0.22%) |
Apr 21, 2005 | 23.47 | 23.58 | 23.47 | 23.53 | 5,503 | -0.03(-0.15%) |
Apr 20, 2005 | 23.82 | 23.82 | 23.48 | 23.56 | 37,284 | -0.40(-1.67%) |
Apr 19, 2005 | 24.04 | 24.30 | 23.68 | 23.96 | 2,600 | +0.31(+1.32%) |
Apr 18, 2005 | 23.48 | 23.72 | 23.48 | 23.65 | 55,965 | -0.04(-0.18%) |
Apr 15, 2005 | 23.78 | 23.91 | 23.69 | 23.69 | 4,660 | -0.19(-0.80%) |
Apr 14, 2005 | 23.73 | 24.07 | 23.69 | 23.88 | 6,101 | +0.23(+0.96%) |
Apr 13, 2005 | 24.24 | 24.26 | 23.66 | 23.66 | 49,235 | -0.95(-3.85%) |
Apr 12, 2005 | 24.40 | 24.60 | 24.35 | 24.60 | 1,711 | +0.17(+0.71%) |
Apr 11, 2005 | 24.34 | 24.43 | 24.32 | 24.43 | 4,716 | -0.10(-0.43%) |
Apr 08, 2005 | 24.64 | 24.64 | 24.43 | 24.53 | 5,301 | -0.30(-1.23%) |
Apr 07, 2005 | 24.38 | 24.84 | 24.38 | 24.84 | 3,163 | +0.09(+0.35%) |
Apr 06, 2005 | 24.94 | 24.94 | 24.69 | 24.75 | 2,530 | +0.12(+0.49%) |
Apr 05, 2005 | 24.60 | 24.73 | 24.60 | 24.63 | 2,238 | -0.22(-0.87%) |
Apr 04, 2005 | 24.77 | 24.85 | 24.56 | 24.85 | 2,337 | +0.08(+0.32%) |