Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.67 | 28.75 | 28.26 | 28.50 | 362,300 | -0.16(-0.56%) |
Jun 29, 2005 | 28.59 | 28.82 | 28.57 | 28.66 | 577,700 | +0.07(+0.24%) |
Jun 28, 2005 | 27.85 | 28.60 | 27.85 | 28.59 | 283,800 | +0.89(+3.21%) |
Jun 27, 2005 | 27.20 | 27.71 | 27.06 | 27.70 | 225,100 | +0.50(+1.84%) |
Jun 24, 2005 | 28.12 | 28.12 | 27.10 | 27.20 | 396,700 | -0.81(-2.89%) |
Jun 23, 2005 | 28.35 | 28.49 | 27.80 | 28.01 | 232,300 | -0.44(-1.55%) |
Jun 22, 2005 | 28.28 | 28.48 | 27.80 | 28.45 | 350,700 | +0.28(+0.99%) |
Jun 21, 2005 | 28.00 | 28.25 | 27.89 | 28.17 | 213,400 | +0.17(+0.61%) |
Jun 20, 2005 | 27.65 | 28.05 | 27.61 | 28.00 | 430,300 | +0.28(+1.01%) |
Jun 17, 2005 | 28.00 | 28.03 | 27.15 | 27.72 | 945,400 | -0.78(-2.74%) |
Jun 16, 2005 | 29.02 | 29.04 | 28.13 | 28.50 | 408,900 | -0.45(-1.55%) |
Jun 15, 2005 | 28.70 | 29.11 | 28.64 | 28.95 | 383,500 | +0.45(+1.58%) |
Jun 14, 2005 | 28.32 | 28.61 | 28.22 | 28.50 | 371,900 | +0.35(+1.24%) |
Jun 13, 2005 | 28.05 | 28.40 | 27.89 | 28.15 | 149,500 | +0.10(+0.36%) |
Jun 10, 2005 | 28.01 | 28.10 | 27.78 | 28.05 | 170,500 | +0.04(+0.14%) |
Jun 09, 2005 | 27.90 | 28.10 | 27.70 | 28.01 | 189,400 | +0.00(+0.00%) |
Jun 08, 2005 | 28.01 | 28.21 | 27.71 | 28.01 | 278,900 | +0.00(+0.00%) |
Jun 07, 2005 | 27.92 | 28.50 | 27.83 | 28.01 | 388,200 | +0.23(+0.83%) |
Jun 06, 2005 | 27.75 | 27.95 | 27.67 | 27.78 | 217,800 | +0.10(+0.36%) |
Jun 03, 2005 | 27.76 | 27.90 | 27.47 | 27.68 | 276,600 | -0.18(-0.65%) |
Jun 02, 2005 | 27.20 | 27.86 | 27.15 | 27.86 | 316,500 | +0.63(+2.31%) |
Jun 01, 2005 | 26.74 | 27.44 | 26.70 | 27.23 | 261,800 | +0.46(+1.72%) |
May 31, 2005 | 26.98 | 26.99 | 26.55 | 26.77 | 257,300 | -0.26(-0.96%) |
May 27, 2005 | 26.95 | 27.18 | 26.69 | 27.03 | 235,600 | +0.20(+0.75%) |
May 26, 2005 | 27.20 | 27.25 | 26.75 | 26.83 | 328,300 | -0.25(-0.92%) |
May 25, 2005 | 27.32 | 27.43 | 27.04 | 27.08 | 305,200 | -0.19(-0.70%) |
May 24, 2005 | 27.45 | 27.50 | 27.05 | 27.27 | 444,100 | -0.27(-0.98%) |
May 23, 2005 | 26.85 | 27.62 | 26.85 | 27.54 | 443,300 | +0.55(+2.04%) |
May 20, 2005 | 27.15 | 27.15 | 26.87 | 26.99 | 300,500 | -0.08(-0.30%) |
May 19, 2005 | 27.45 | 27.45 | 26.77 | 27.07 | 493,100 | -0.38(-1.38%) |
May 18, 2005 | 27.00 | 27.50 | 26.75 | 27.45 | 747,200 | +0.53(+1.97%) |
May 17, 2005 | 26.92 | 27.15 | 26.72 | 26.92 | 612,900 | -0.03(-0.11%) |
May 16, 2005 | 26.30 | 27.10 | 26.01 | 26.95 | 338,800 | +0.60(+2.28%) |
May 13, 2005 | 26.34 | 26.73 | 25.81 | 26.35 | 510,600 | -0.06(-0.23%) |
May 12, 2005 | 27.05 | 27.13 | 26.19 | 26.41 | 329,700 | -0.64(-2.37%) |
May 11, 2005 | 26.72 | 27.27 | 26.41 | 27.05 | 272,700 | +0.33(+1.24%) |
May 10, 2005 | 27.05 | 27.35 | 26.10 | 26.72 | 653,600 | -0.44(-1.62%) |
May 09, 2005 | 26.60 | 27.16 | 26.40 | 27.16 | 318,700 | +0.42(+1.57%) |
May 06, 2005 | 26.80 | 26.95 | 26.21 | 26.74 | 480,700 | +0.00(+0.00%) |
May 05, 2005 | 27.00 | 27.08 | 26.57 | 26.74 | 264,500 | -0.19(-0.71%) |
May 04, 2005 | 26.52 | 27.48 | 26.52 | 26.93 | 718,800 | +0.66(+2.51%) |
May 03, 2005 | 25.50 | 26.40 | 25.40 | 26.27 | 845,800 | +0.62(+2.42%) |
May 02, 2005 | 25.20 | 25.69 | 24.96 | 25.65 | 393,700 | +0.79(+3.18%) |
Apr 29, 2005 | 25.50 | 25.97 | 24.56 | 24.86 | 912,100 | -0.25(-1.00%) |
Apr 28, 2005 | 24.50 | 26.17 | 24.35 | 25.11 | 2,503,000 | +2.41(+10.62%) |
Apr 27, 2005 | 23.45 | 23.45 | 22.55 | 22.70 | 407,800 | -0.75(-3.20%) |
Apr 26, 2005 | 23.41 | 23.65 | 23.15 | 23.45 | 325,100 | +0.05(+0.21%) |
Apr 25, 2005 | 22.80 | 23.56 | 22.70 | 23.40 | 322,700 | +0.72(+3.17%) |
Apr 22, 2005 | 23.50 | 23.56 | 22.50 | 22.68 | 243,800 | -0.82(-3.49%) |
Apr 21, 2005 | 23.05 | 23.65 | 22.86 | 23.50 | 274,700 | +0.59(+2.58%) |
Apr 20, 2005 | 23.44 | 23.45 | 22.81 | 22.91 | 215,400 | -0.54(-2.30%) |
Apr 19, 2005 | 23.65 | 23.83 | 23.06 | 23.45 | 393,600 | -0.03(-0.13%) |
Apr 18, 2005 | 23.32 | 23.79 | 23.02 | 23.48 | 444,100 | +0.12(+0.51%) |
Apr 15, 2005 | 24.00 | 24.25 | 23.25 | 23.36 | 435,300 | -0.50(-2.10%) |
Apr 14, 2005 | 24.50 | 24.78 | 23.66 | 23.86 | 305,600 | -0.69(-2.81%) |
Apr 13, 2005 | 25.25 | 25.45 | 24.40 | 24.55 | 642,200 | -0.76(-3.00%) |
Apr 12, 2005 | 24.01 | 25.43 | 24.00 | 25.31 | 744,800 | +1.31(+5.46%) |
Apr 11, 2005 | 23.82 | 24.07 | 23.44 | 24.00 | 196,000 | +0.23(+0.97%) |
Apr 08, 2005 | 24.10 | 24.25 | 23.66 | 23.77 | 173,100 | -0.33(-1.37%) |
Apr 07, 2005 | 23.84 | 24.20 | 23.45 | 24.10 | 228,700 | +0.30(+1.26%) |
Apr 06, 2005 | 24.20 | 24.66 | 23.80 | 23.80 | 317,000 | -0.18(-0.75%) |
Apr 05, 2005 | 23.15 | 24.75 | 23.15 | 23.98 | 511,100 | +0.90(+3.90%) |
Apr 04, 2005 | 23.67 | 23.67 | 23.07 | 23.08 | 331,500 | -0.56(-2.37%) |