Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.64 | 28.76 | 28.42 | 28.63 | 1,039,615 | -0.12(-0.40%) |
Jun 29, 2005 | 28.74 | 28.96 | 28.68 | 28.74 | 998,864 | +0.24(+0.85%) |
Jun 28, 2005 | 28.50 | 28.54 | 28.12 | 28.50 | 1,037,741 | +0.06(+0.23%) |
Jun 27, 2005 | 28.57 | 28.64 | 28.37 | 28.44 | 641,240 | -0.19(-0.66%) |
Jun 24, 2005 | 28.73 | 28.82 | 28.22 | 28.63 | 857,173 | -0.10(-0.34%) |
Jun 23, 2005 | 28.51 | 28.89 | 28.51 | 28.72 | 1,744,324 | +0.71(+2.53%) |
Jun 22, 2005 | 28.07 | 28.13 | 27.92 | 28.01 | 624,378 | +0.05(+0.17%) |
Jun 21, 2005 | 28.29 | 28.37 | 27.93 | 27.97 | 617,586 | -0.01(-0.03%) |
Jun 20, 2005 | 27.90 | 28.17 | 27.85 | 27.98 | 391,348 | +0.07(+0.26%) |
Jun 17, 2005 | 27.80 | 27.95 | 27.71 | 27.90 | 519,456 | +0.21(+0.77%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.69 | 366,523 | -0.13(-0.46%) |
Jun 15, 2005 | 27.75 | 27.82 | 27.48 | 27.82 | 570,512 | +0.07(+0.26%) |
Jun 14, 2005 | 27.39 | 27.75 | 27.39 | 27.75 | 466,292 | +0.21(+0.76%) |
Jun 13, 2005 | 27.49 | 27.58 | 27.35 | 27.54 | 416,876 | +0.04(+0.16%) |
Jun 10, 2005 | 27.63 | 27.80 | 27.41 | 27.49 | 252,233 | -0.19(-0.68%) |
Jun 09, 2005 | 27.54 | 27.71 | 27.42 | 27.68 | 455,988 | +0.14(+0.50%) |
Jun 08, 2005 | 27.05 | 27.67 | 27.05 | 27.54 | 832,582 | +0.47(+1.72%) |
Jun 07, 2005 | 26.81 | 27.16 | 26.69 | 27.08 | 499,549 | +0.43(+1.60%) |
Jun 06, 2005 | 26.54 | 26.74 | 26.54 | 26.65 | 480,344 | +0.16(+0.60%) |
Jun 03, 2005 | 26.67 | 27.16 | 26.42 | 26.49 | 786,679 | -0.13(-0.48%) |
Jun 02, 2005 | 26.77 | 26.86 | 26.41 | 26.62 | 695,809 | -0.10(-0.38%) |
Jun 01, 2005 | 26.92 | 26.93 | 26.46 | 26.73 | 1,447,124 | -0.19(-0.70%) |
May 31, 2005 | 26.39 | 26.99 | 26.39 | 26.91 | 2,085,319 | +0.65(+2.49%) |
May 27, 2005 | 26.05 | 26.26 | 25.86 | 26.26 | 565,125 | +0.43(+1.65%) |
May 26, 2005 | 25.79 | 26.15 | 25.79 | 25.83 | 655,995 | +0.00(+0.00%) |
May 25, 2005 | 26.47 | 26.47 | 25.77 | 25.83 | 448,025 | -0.48(-1.83%) |
May 24, 2005 | 27.03 | 27.03 | 26.11 | 26.32 | 1,020,645 | -0.71(-2.64%) |
May 23, 2005 | 26.94 | 27.20 | 26.86 | 27.03 | 432,568 | -0.02(-0.08%) |
May 20, 2005 | 26.84 | 27.05 | 26.70 | 27.05 | 638,430 | +0.23(+0.84%) |
May 19, 2005 | 26.22 | 26.87 | 26.22 | 26.82 | 555,991 | +0.63(+2.41%) |
May 18, 2005 | 26.26 | 26.26 | 25.81 | 26.19 | 886,916 | -0.06(-0.21%) |
May 17, 2005 | 25.94 | 26.32 | 25.83 | 26.25 | 618,054 | +0.27(+1.05%) |
May 16, 2005 | 25.62 | 25.98 | 25.60 | 25.97 | 485,497 | +0.44(+1.72%) |
May 13, 2005 | 25.79 | 25.92 | 25.45 | 25.53 | 491,586 | -0.23(-0.91%) |
May 12, 2005 | 25.79 | 26.02 | 25.70 | 25.77 | 641,708 | -0.02(-0.07%) |
May 11, 2005 | 25.61 | 25.79 | 25.40 | 25.79 | 565,359 | +0.05(+0.18%) |
May 10, 2005 | 25.74 | 25.94 | 25.53 | 25.74 | 765,600 | +0.01(+0.05%) |
May 09, 2005 | 25.21 | 25.77 | 25.21 | 25.73 | 691,359 | +0.48(+1.91%) |
May 06, 2005 | 25.36 | 25.44 | 25.11 | 25.24 | 389,006 | -0.21(-0.82%) |
May 05, 2005 | 25.27 | 25.52 | 25.14 | 25.45 | 727,894 | +0.18(+0.73%) |
May 04, 2005 | 24.97 | 25.28 | 24.77 | 25.27 | 796,983 | +0.29(+1.18%) |
May 03, 2005 | 25.23 | 25.32 | 24.94 | 24.97 | 765,366 | -0.47(-1.86%) |
May 02, 2005 | 25.83 | 25.83 | 25.26 | 25.45 | 690,656 | -0.30(-1.16%) |
Apr 29, 2005 | 25.36 | 25.75 | 25.04 | 25.75 | 783,400 | +0.49(+1.93%) |
Apr 28, 2005 | 25.42 | 25.42 | 25.20 | 25.26 | 215,464 | -0.20(-0.81%) |
Apr 27, 2005 | 25.19 | 25.49 | 25.09 | 25.47 | 333,501 | +0.21(+0.83%) |
Apr 26, 2005 | 25.06 | 25.27 | 24.88 | 25.26 | 525,779 | +0.09(+0.34%) |
Apr 25, 2005 | 24.70 | 25.17 | 24.68 | 25.17 | 805,883 | +0.47(+1.90%) |
Apr 22, 2005 | 24.60 | 24.74 | 24.51 | 24.70 | 634,917 | +0.11(+0.43%) |
Apr 21, 2005 | 24.56 | 24.68 | 24.36 | 24.59 | 388,069 | +0.08(+0.31%) |
Apr 20, 2005 | 24.47 | 24.73 | 24.34 | 24.52 | 432,802 | -0.05(-0.19%) |
Apr 19, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 485,028 | +0.20(+0.82%) |
Apr 18, 2005 | 24.06 | 24.36 | 23.85 | 24.36 | 583,627 | +0.36(+1.49%) |
Apr 15, 2005 | 24.14 | 24.23 | 23.88 | 24.01 | 448,025 | -0.04(-0.16%) |
Apr 14, 2005 | 23.98 | 24.17 | 23.77 | 24.04 | 808,459 | -0.01(-0.05%) |
Apr 13, 2005 | 23.85 | 24.19 | 23.85 | 24.06 | 719,697 | +0.23(+0.95%) |
Apr 12, 2005 | 23.48 | 23.92 | 23.38 | 23.83 | 816,422 | +0.30(+1.27%) |
Apr 11, 2005 | 23.53 | 23.62 | 23.36 | 23.53 | 589,950 | +0.35(+1.49%) |
Apr 08, 2005 | 23.38 | 23.39 | 23.07 | 23.19 | 702,601 | -0.19(-0.82%) |
Apr 07, 2005 | 23.20 | 23.38 | 23.11 | 23.38 | 587,140 | +0.17(+0.74%) |
Apr 06, 2005 | 23.23 | 23.29 | 23.06 | 23.21 | 531,400 | +0.10(+0.42%) |
Apr 05, 2005 | 23.12 | 23.16 | 22.98 | 23.11 | 379,170 | +0.05(+0.22%) |
Apr 04, 2005 | 23.10 | 23.14 | 22.76 | 23.06 | 607,515 | -0.09(-0.37%) |