Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.99 | 25.02 | 24.76 | 24.76 | 225,230 | -0.06(-0.26%) |
Jun 29, 2005 | 24.85 | 24.93 | 24.77 | 24.83 | 242,402 | +0.03(+0.11%) |
Jun 28, 2005 | 24.39 | 24.80 | 24.39 | 24.80 | 278,987 | +0.48(+1.98%) |
Jun 27, 2005 | 24.24 | 24.34 | 24.18 | 24.32 | 741,393 | +0.04(+0.15%) |
Jun 24, 2005 | 24.49 | 24.57 | 24.21 | 24.28 | 1,841,165 | -0.34(-1.37%) |
Jun 23, 2005 | 24.94 | 24.97 | 24.57 | 24.62 | 315,322 | -0.33(-1.34%) |
Jun 22, 2005 | 25.01 | 25.03 | 24.81 | 24.95 | 284,960 | +0.07(+0.27%) |
Jun 21, 2005 | 24.98 | 24.98 | 24.79 | 24.88 | 284,213 | -0.11(-0.43%) |
Jun 20, 2005 | 24.96 | 25.07 | 24.92 | 24.99 | 549,512 | +0.02(+0.10%) |
Jun 17, 2005 | 25.31 | 25.35 | 24.97 | 24.97 | 492,271 | -0.13(-0.51%) |
Jun 16, 2005 | 24.97 | 25.13 | 24.87 | 25.10 | 510,439 | +0.16(+0.63%) |
Jun 15, 2005 | 24.91 | 24.94 | 24.61 | 24.94 | 223,239 | +0.18(+0.73%) |
Jun 14, 2005 | 24.47 | 24.76 | 24.45 | 24.76 | 314,824 | +0.20(+0.80%) |
Jun 13, 2005 | 24.37 | 24.59 | 24.33 | 24.56 | 268,036 | +0.16(+0.64%) |
Jun 10, 2005 | 24.47 | 24.49 | 24.31 | 24.41 | 219,755 | +0.02(+0.10%) |
Jun 09, 2005 | 24.22 | 24.43 | 24.06 | 24.38 | 676,686 | +0.14(+0.56%) |
Jun 08, 2005 | 24.41 | 24.44 | 24.16 | 24.25 | 914,858 | -0.07(-0.27%) |
Jun 07, 2005 | 24.24 | 24.59 | 24.23 | 24.31 | 446,478 | +0.09(+0.36%) |
Jun 06, 2005 | 24.09 | 24.24 | 24.00 | 24.22 | 585,847 | +0.10(+0.41%) |
Jun 03, 2005 | 24.25 | 24.32 | 24.02 | 24.12 | 277,244 | -0.14(-0.56%) |
Jun 02, 2005 | 24.17 | 24.32 | 24.11 | 24.26 | 433,039 | +0.09(+0.38%) |
Jun 01, 2005 | 23.90 | 24.23 | 23.88 | 24.17 | 293,670 | +0.30(+1.25%) |
May 31, 2005 | 24.00 | 24.02 | 23.81 | 23.87 | 374,305 | -0.07(-0.29%) |
May 27, 2005 | 23.87 | 23.96 | 23.74 | 23.94 | 118,463 | +0.09(+0.39%) |
May 26, 2005 | 23.53 | 23.85 | 23.53 | 23.85 | 216,519 | +0.36(+1.53%) |
May 25, 2005 | 23.72 | 23.72 | 23.41 | 23.49 | 275,253 | -0.21(-0.90%) |
May 24, 2005 | 23.66 | 23.79 | 23.64 | 23.70 | 353,897 | -0.03(-0.14%) |
May 23, 2005 | 23.65 | 23.88 | 23.61 | 23.74 | 408,152 | +0.09(+0.38%) |
May 20, 2005 | 23.67 | 23.67 | 23.47 | 23.65 | 258,828 | -0.02(-0.08%) |
May 19, 2005 | 23.63 | 23.73 | 23.55 | 23.66 | 450,958 | +0.09(+0.37%) |
May 18, 2005 | 23.30 | 23.60 | 23.25 | 23.58 | 230,456 | +0.42(+1.83%) |
May 17, 2005 | 22.97 | 23.16 | 22.81 | 23.15 | 155,296 | +0.15(+0.66%) |
May 16, 2005 | 22.64 | 23.00 | 22.64 | 23.00 | 306,612 | +0.38(+1.66%) |
May 13, 2005 | 22.84 | 22.88 | 22.46 | 22.62 | 513,674 | -0.14(-0.63%) |
May 12, 2005 | 23.14 | 23.22 | 22.76 | 22.77 | 199,596 | -0.34(-1.48%) |
May 11, 2005 | 23.10 | 23.18 | 22.84 | 23.11 | 149,324 | +0.04(+0.19%) |
May 10, 2005 | 23.20 | 23.23 | 23.01 | 23.06 | 167,740 | -0.22(-0.95%) |
May 09, 2005 | 23.13 | 23.30 | 23.04 | 23.28 | 176,700 | +0.21(+0.93%) |
May 06, 2005 | 23.15 | 23.21 | 23.00 | 23.07 | 368,332 | -0.01(-0.04%) |
May 05, 2005 | 23.08 | 23.22 | 22.95 | 23.08 | 357,879 | -0.02(-0.08%) |
May 04, 2005 | 22.80 | 23.17 | 22.71 | 23.10 | 606,255 | +0.28(+1.22%) |
May 03, 2005 | 22.79 | 22.90 | 22.60 | 22.82 | 477,836 | +0.08(+0.37%) |
May 02, 2005 | 22.60 | 22.76 | 22.54 | 22.74 | 559,965 | +0.25(+1.11%) |
Apr 29, 2005 | 22.50 | 22.57 | 22.12 | 22.49 | 575,893 | +0.17(+0.76%) |
Apr 28, 2005 | 22.68 | 22.73 | 22.32 | 22.32 | 387,246 | -0.49(-2.14%) |
Apr 27, 2005 | 22.70 | 23.00 | 22.55 | 22.81 | 689,877 | +0.01(+0.05%) |
Apr 26, 2005 | 22.98 | 23.20 | 22.74 | 22.79 | 253,850 | -0.23(-1.00%) |
Apr 25, 2005 | 22.86 | 23.07 | 22.86 | 23.02 | 294,666 | +0.20(+0.88%) |
Apr 22, 2005 | 22.99 | 23.05 | 22.60 | 22.82 | 303,127 | -0.25(-1.09%) |
Apr 21, 2005 | 22.90 | 23.14 | 22.74 | 23.07 | 278,240 | +0.43(+1.88%) |
Apr 20, 2005 | 23.06 | 23.06 | 22.61 | 22.65 | 586,843 | -0.37(-1.61%) |
Apr 19, 2005 | 22.80 | 23.07 | 22.80 | 23.02 | 672,953 | +0.22(+0.95%) |
Apr 18, 2005 | 22.50 | 22.80 | 22.35 | 22.80 | 2,226,919 | +0.25(+1.11%) |
Apr 15, 2005 | 22.86 | 23.05 | 22.51 | 22.55 | 2,483,756 | -0.41(-1.79%) |
Apr 14, 2005 | 23.46 | 23.46 | 22.96 | 22.96 | 1,248,846 | -0.50(-2.12%) |
Apr 13, 2005 | 23.81 | 23.81 | 23.35 | 23.46 | 669,469 | -0.32(-1.35%) |
Apr 12, 2005 | 23.43 | 23.86 | 23.30 | 23.78 | 358,875 | +0.28(+1.17%) |
Apr 11, 2005 | 23.65 | 23.71 | 23.51 | 23.51 | 173,713 | -0.11(-0.47%) |
Apr 08, 2005 | 23.91 | 23.96 | 23.62 | 23.62 | 265,299 | -0.29(-1.20%) |
Apr 07, 2005 | 23.74 | 24.02 | 23.70 | 23.90 | 588,834 | +0.10(+0.40%) |
Apr 06, 2005 | 23.90 | 24.02 | 23.78 | 23.81 | 134,889 | +0.00(+0.00%) |
Apr 05, 2005 | 23.84 | 23.90 | 23.77 | 23.81 | 515,665 | -0.01(-0.03%) |
Apr 04, 2005 | 23.69 | 23.84 | 23.46 | 23.82 | 302,630 | +0.15(+0.64%) |