Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.70 | 25.92 | 25.57 | 25.57 | 866,030 | -0.11(-0.44%) |
Jun 29, 2005 | 25.61 | 25.82 | 25.54 | 25.69 | 1,473,261 | +0.23(+0.90%) |
Jun 28, 2005 | 25.21 | 25.48 | 25.14 | 25.46 | 895,557 | +0.26(+1.02%) |
Jun 27, 2005 | 25.52 | 25.54 | 25.14 | 25.20 | 1,061,576 | -0.30(-1.19%) |
Jun 24, 2005 | 25.60 | 25.87 | 25.46 | 25.51 | 1,546,288 | +0.23(+0.90%) |
Jun 23, 2005 | 25.44 | 25.60 | 25.22 | 25.28 | 574,657 | -0.14(-0.56%) |
Jun 22, 2005 | 25.43 | 25.84 | 25.28 | 25.42 | 484,082 | +0.04(+0.15%) |
Jun 21, 2005 | 25.36 | 25.46 | 25.27 | 25.38 | 363,455 | -0.07(-0.26%) |
Jun 20, 2005 | 25.60 | 25.61 | 25.39 | 25.45 | 465,904 | -0.20(-0.78%) |
Jun 17, 2005 | 25.61 | 25.68 | 25.48 | 25.65 | 1,435,118 | +0.04(+0.15%) |
Jun 16, 2005 | 25.43 | 25.71 | 25.29 | 25.61 | 982,454 | +0.18(+0.71%) |
Jun 15, 2005 | 25.50 | 25.61 | 25.22 | 25.43 | 445,519 | -0.05(-0.19%) |
Jun 14, 2005 | 25.29 | 25.53 | 25.29 | 25.48 | 661,344 | +0.13(+0.53%) |
Jun 13, 2005 | 25.22 | 25.41 | 25.10 | 25.34 | 555,218 | -0.02(-0.08%) |
Jun 10, 2005 | 25.56 | 25.58 | 25.23 | 25.36 | 421,352 | -0.22(-0.86%) |
Jun 09, 2005 | 25.55 | 25.60 | 25.23 | 25.58 | 435,432 | -0.01(-0.04%) |
Jun 08, 2005 | 25.58 | 25.60 | 25.32 | 25.59 | 964,066 | +0.18(+0.71%) |
Jun 07, 2005 | 25.29 | 25.66 | 25.24 | 25.41 | 839,972 | +0.15(+0.60%) |
Jun 06, 2005 | 25.10 | 25.30 | 24.98 | 25.26 | 506,568 | +0.09(+0.34%) |
Jun 03, 2005 | 25.23 | 25.27 | 25.03 | 25.17 | 947,989 | +0.05(+0.19%) |
Jun 02, 2005 | 25.14 | 25.40 | 24.93 | 25.12 | 1,485,555 | -0.07(-0.26%) |
Jun 01, 2005 | 25.12 | 25.34 | 25.05 | 25.19 | 570,874 | +0.14(+0.57%) |
May 31, 2005 | 25.09 | 25.26 | 24.96 | 25.05 | 1,104,026 | -0.17(-0.68%) |
May 27, 2005 | 25.39 | 25.41 | 25.15 | 25.22 | 399,391 | -0.24(-0.93%) |
May 26, 2005 | 25.56 | 25.70 | 25.32 | 25.46 | 467,900 | +0.05(+0.19%) |
May 25, 2005 | 25.48 | 25.51 | 25.32 | 25.41 | 746,245 | +0.04(+0.15%) |
May 24, 2005 | 25.69 | 25.69 | 25.22 | 25.37 | 986,972 | -0.31(-1.22%) |
May 23, 2005 | 25.77 | 25.80 | 25.65 | 25.69 | 751,393 | -0.04(-0.15%) |
May 20, 2005 | 25.93 | 25.93 | 25.60 | 25.72 | 568,457 | -0.16(-0.63%) |
May 19, 2005 | 25.84 | 26.03 | 25.72 | 25.89 | 691,816 | +0.10(+0.37%) |
May 18, 2005 | 25.50 | 26.00 | 25.27 | 25.79 | 1,423,665 | +0.44(+1.73%) |
May 17, 2005 | 25.14 | 25.36 | 24.85 | 25.35 | 1,758,856 | +0.65(+2.62%) |
May 16, 2005 | 24.60 | 24.85 | 24.47 | 24.71 | 655,459 | +0.10(+0.43%) |
May 13, 2005 | 25.17 | 25.22 | 24.45 | 24.60 | 1,195,547 | -0.45(-1.79%) |
May 12, 2005 | 24.21 | 25.53 | 24.21 | 25.05 | 731,324 | -0.07(-0.27%) |
May 11, 2005 | 24.91 | 25.16 | 24.75 | 25.12 | 616,792 | +0.23(+0.92%) |
May 10, 2005 | 24.90 | 25.09 | 24.77 | 24.89 | 791,112 | -0.09(-0.34%) |
May 09, 2005 | 24.71 | 24.97 | 24.51 | 24.97 | 848,378 | +0.26(+1.04%) |
May 06, 2005 | 24.70 | 24.83 | 24.62 | 24.72 | 1,228,645 | +0.16(+0.66%) |
May 05, 2005 | 24.65 | 24.68 | 24.06 | 24.55 | 1,185,039 | -0.02(-0.08%) |
May 04, 2005 | 24.27 | 24.70 | 24.22 | 24.57 | 704,214 | +0.39(+1.61%) |
May 03, 2005 | 23.94 | 24.23 | 23.94 | 24.18 | 1,088,790 | +0.29(+1.19%) |
May 02, 2005 | 23.79 | 24.17 | 23.74 | 23.90 | 974,783 | +0.12(+0.52%) |
Apr 29, 2005 | 23.19 | 23.81 | 23.16 | 23.77 | 866,136 | +0.70(+3.05%) |
Apr 28, 2005 | 23.29 | 23.30 | 22.88 | 23.07 | 936,746 | -0.22(-0.94%) |
Apr 27, 2005 | 23.89 | 23.94 | 22.80 | 23.29 | 2,317,331 | -0.70(-2.94%) |
Apr 26, 2005 | 24.05 | 24.33 | 23.94 | 23.99 | 1,012,400 | +0.04(+0.16%) |
Apr 25, 2005 | 23.79 | 24.06 | 23.69 | 23.95 | 488,390 | +0.22(+0.92%) |
Apr 22, 2005 | 23.99 | 23.99 | 23.48 | 23.74 | 510,876 | -0.26(-1.07%) |
Apr 21, 2005 | 23.84 | 24.03 | 23.60 | 23.99 | 645,057 | +0.37(+1.57%) |
Apr 20, 2005 | 23.55 | 23.77 | 23.41 | 23.62 | 786,278 | +0.05(+0.20%) |
Apr 19, 2005 | 23.55 | 23.73 | 23.48 | 23.57 | 943,261 | +0.10(+0.41%) |
Apr 18, 2005 | 23.49 | 23.59 | 23.20 | 23.48 | 602,922 | -0.07(-0.28%) |
Apr 15, 2005 | 23.75 | 23.96 | 23.49 | 23.55 | 1,329,413 | -0.26(-1.08%) |
Apr 14, 2005 | 23.70 | 23.94 | 23.65 | 23.80 | 1,731,221 | +0.10(+0.44%) |
Apr 13, 2005 | 23.65 | 23.83 | 23.59 | 23.70 | 1,369,131 | +0.05(+0.20%) |
Apr 12, 2005 | 23.50 | 23.67 | 23.12 | 23.65 | 962,805 | +0.19(+0.81%) |
Apr 11, 2005 | 23.58 | 23.70 | 23.35 | 23.46 | 569,718 | -0.13(-0.56%) |
Apr 08, 2005 | 23.79 | 23.80 | 23.53 | 23.59 | 739,520 | -0.13(-0.56%) |
Apr 07, 2005 | 23.77 | 23.86 | 23.66 | 23.73 | 807,503 | -0.04(-0.16%) |
Apr 06, 2005 | 23.79 | 23.84 | 23.71 | 23.76 | 701,062 | -0.02(-0.08%) |
Apr 05, 2005 | 23.94 | 23.94 | 23.61 | 23.78 | 990,019 | +0.00(+0.00%) |
Apr 04, 2005 | 23.74 | 23.83 | 23.50 | 23.78 | 989,179 | -0.01(-0.04%) |