Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.07 | 26.40 | 25.65 | 25.74 | 166,181 | -0.27(-1.04%) |
Jun 29, 2005 | 26.10 | 26.10 | 25.53 | 26.01 | 79,826 | -0.09(-0.34%) |
Jun 28, 2005 | 24.75 | 26.10 | 24.69 | 26.10 | 182,649 | +1.44(+5.84%) |
Jun 27, 2005 | 25.32 | 25.32 | 24.45 | 24.66 | 136,884 | -0.60(-2.38%) |
Jun 24, 2005 | 24.99 | 25.26 | 24.30 | 25.26 | 336,346 | +0.39(+1.57%) |
Jun 23, 2005 | 25.44 | 26.01 | 24.84 | 24.87 | 216,697 | -0.87(-3.38%) |
Jun 22, 2005 | 26.28 | 26.70 | 25.59 | 25.74 | 148,681 | -0.48(-1.83%) |
Jun 21, 2005 | 26.52 | 26.85 | 26.07 | 26.22 | 132,171 | -0.36(-1.35%) |
Jun 20, 2005 | 27.06 | 27.24 | 26.10 | 26.58 | 138,289 | -0.54(-1.99%) |
Jun 17, 2005 | 27.63 | 27.72 | 26.73 | 27.12 | 161,409 | -0.51(-1.85%) |
Jun 16, 2005 | 27.18 | 27.96 | 27.03 | 27.63 | 217,507 | +0.66(+2.45%) |
Jun 15, 2005 | 27.36 | 27.36 | 26.19 | 26.97 | 325,447 | -0.78(-2.81%) |
Jun 14, 2005 | 25.95 | 27.75 | 25.95 | 27.75 | 353,949 | +1.83(+7.06%) |
Jun 13, 2005 | 26.70 | 26.85 | 25.65 | 25.92 | 137,676 | -0.72(-2.70%) |
Jun 10, 2005 | 26.39 | 26.82 | 26.13 | 26.64 | 106,458 | +0.27(+1.02%) |
Jun 09, 2005 | 25.86 | 26.55 | 25.26 | 26.37 | 128,931 | +0.36(+1.38%) |
Jun 08, 2005 | 26.88 | 27.00 | 25.86 | 26.01 | 140,103 | -0.63(-2.36%) |
Jun 07, 2005 | 26.16 | 27.15 | 26.16 | 26.64 | 151,996 | +0.42(+1.60%) |
Jun 06, 2005 | 26.40 | 26.67 | 25.89 | 26.22 | 78,780 | -0.27(-1.02%) |
Jun 03, 2005 | 27.15 | 27.18 | 26.40 | 26.49 | 144,225 | -0.51(-1.89%) |
Jun 02, 2005 | 26.25 | 27.78 | 25.86 | 27.00 | 245,996 | +0.75(+2.86%) |
Jun 01, 2005 | 25.80 | 26.46 | 25.41 | 26.25 | 170,794 | +0.51(+1.98%) |
May 31, 2005 | 25.65 | 25.80 | 25.26 | 25.74 | 80,421 | +0.12(+0.47%) |
May 27, 2005 | 25.80 | 25.95 | 25.29 | 25.62 | 69,765 | -0.27(-1.04%) |
May 26, 2005 | 25.50 | 26.61 | 25.50 | 25.89 | 194,032 | +0.27(+1.05%) |
May 25, 2005 | 25.05 | 25.65 | 24.90 | 25.62 | 143,272 | +0.33(+1.30%) |
May 24, 2005 | 25.26 | 25.47 | 25.08 | 25.29 | 82,066 | +0.09(+0.36%) |
May 23, 2005 | 24.45 | 25.98 | 24.18 | 25.20 | 242,474 | +0.75(+3.07%) |
May 20, 2005 | 24.45 | 24.51 | 23.97 | 24.45 | 60,825 | +0.18(+0.74%) |
May 19, 2005 | 24.30 | 26.10 | 23.91 | 24.27 | 322,094 | +0.06(+0.25%) |
May 18, 2005 | 23.40 | 24.21 | 23.40 | 24.21 | 205,466 | +0.96(+4.13%) |
May 17, 2005 | 22.86 | 23.40 | 22.80 | 23.25 | 126,956 | +0.12(+0.52%) |
May 16, 2005 | 22.65 | 23.25 | 22.50 | 23.13 | 168,222 | +0.69(+3.07%) |
May 13, 2005 | 21.90 | 22.95 | 21.60 | 22.44 | 176,132 | +0.69(+3.17%) |
May 12, 2005 | 21.66 | 22.38 | 21.60 | 21.75 | 118,812 | +0.03(+0.14%) |
May 11, 2005 | 22.50 | 22.74 | 21.63 | 21.72 | 126,826 | -0.63(-2.82%) |
May 10, 2005 | 22.65 | 22.80 | 22.26 | 22.35 | 86,060 | -0.24(-1.06%) |
May 09, 2005 | 22.89 | 23.28 | 22.35 | 22.59 | 255,469 | -0.27(-1.18%) |
May 06, 2005 | 22.35 | 22.92 | 22.11 | 22.86 | 99,546 | +0.60(+2.70%) |
May 05, 2005 | 21.78 | 22.89 | 21.66 | 22.26 | 209,680 | +0.33(+1.50%) |
May 04, 2005 | 21.90 | 22.17 | 21.33 | 21.93 | 196,984 | +0.12(+0.55%) |
May 03, 2005 | 21.36 | 22.20 | 21.00 | 21.81 | 241,919 | +0.13(+0.62%) |
May 02, 2005 | 23.10 | 23.19 | 20.70 | 21.68 | 464,260 | -1.43(-6.17%) |
Apr 29, 2005 | 24.51 | 24.96 | 22.77 | 23.10 | 685,359 | +0.06(+0.26%) |
Apr 28, 2005 | 23.34 | 24.42 | 23.01 | 23.04 | 193,698 | -0.45(-1.92%) |
Apr 27, 2005 | 22.80 | 23.73 | 22.53 | 23.49 | 216,727 | +0.57(+2.49%) |
Apr 26, 2005 | 23.52 | 24.12 | 22.92 | 22.92 | 157,202 | -0.78(-3.29%) |
Apr 25, 2005 | 23.58 | 23.76 | 23.34 | 23.70 | 66,836 | +0.24(+1.02%) |
Apr 22, 2005 | 24.03 | 24.33 | 23.22 | 23.46 | 128,600 | -0.63(-2.62%) |
Apr 21, 2005 | 23.52 | 24.33 | 23.52 | 24.09 | 178,109 | +0.84(+3.61%) |
Apr 20, 2005 | 24.30 | 24.48 | 23.16 | 23.25 | 178,952 | -0.78(-3.25%) |
Apr 19, 2005 | 23.16 | 24.12 | 22.65 | 24.03 | 238,541 | +1.05(+4.57%) |
Apr 18, 2005 | 22.50 | 23.28 | 22.50 | 22.98 | 180,314 | +0.48(+2.13%) |
Apr 15, 2005 | 23.34 | 23.37 | 22.50 | 22.50 | 254,689 | -0.78(-3.35%) |
Apr 14, 2005 | 23.79 | 24.03 | 23.22 | 23.28 | 135,061 | -0.45(-1.90%) |
Apr 13, 2005 | 24.06 | 24.30 | 23.70 | 23.73 | 198,467 | -0.51(-2.10%) |
Apr 12, 2005 | 23.94 | 24.42 | 23.76 | 24.24 | 163,486 | +0.42(+1.76%) |
Apr 11, 2005 | 23.94 | 24.24 | 23.58 | 23.82 | 166,093 | -0.21(-0.87%) |
Apr 08, 2005 | 24.60 | 25.05 | 23.85 | 24.03 | 213,829 | -0.40(-1.66%) |
Apr 07, 2005 | 24.00 | 24.72 | 23.94 | 24.43 | 128,973 | +0.34(+1.43%) |
Apr 06, 2005 | 24.00 | 24.48 | 23.70 | 24.09 | 237,158 | +0.39(+1.65%) |
Apr 05, 2005 | 24.24 | 24.45 | 23.55 | 23.70 | 157,224 | -0.30(-1.25%) |
Apr 04, 2005 | 23.91 | 24.33 | 23.79 | 24.00 | 101,475 | -0.09(-0.37%) |