Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 29.38 | 29.45 | 28.77 | 29.01 | 349,978 | -0.27(-0.92%) |
Jun 29, 2005 | 29.28 | 29.56 | 29.23 | 29.28 | 221,642 | +0.01(+0.02%) |
Jun 28, 2005 | 29.17 | 29.37 | 29.02 | 29.27 | 218,859 | -0.01(-0.02%) |
Jun 27, 2005 | 29.10 | 29.36 | 28.98 | 29.28 | 125,881 | +0.14(+0.48%) |
Jun 24, 2005 | 29.34 | 29.40 | 29.01 | 29.14 | 276,479 | -0.18(-0.62%) |
Jun 23, 2005 | 29.41 | 29.90 | 29.32 | 29.32 | 398,595 | -0.08(-0.27%) |
Jun 22, 2005 | 29.51 | 29.54 | 29.32 | 29.40 | 206,746 | +0.04(+0.15%) |
Jun 21, 2005 | 29.58 | 29.68 | 29.14 | 29.36 | 182,682 | -0.19(-0.64%) |
Jun 20, 2005 | 29.29 | 29.74 | 29.22 | 29.55 | 197,415 | +0.21(+0.73%) |
Jun 17, 2005 | 29.31 | 29.69 | 29.24 | 29.34 | 520,712 | +0.15(+0.50%) |
Jun 16, 2005 | 29.17 | 29.37 | 29.04 | 29.19 | 460,145 | +0.02(+0.06%) |
Jun 15, 2005 | 28.91 | 29.17 | 28.74 | 29.17 | 310,528 | +0.37(+1.27%) |
Jun 14, 2005 | 28.22 | 28.81 | 28.14 | 28.80 | 256,509 | +0.50(+1.77%) |
Jun 13, 2005 | 27.96 | 28.41 | 27.95 | 28.30 | 359,636 | +0.34(+1.22%) |
Jun 10, 2005 | 27.95 | 28.14 | 27.95 | 27.96 | 284,500 | -0.02(-0.07%) |
Jun 09, 2005 | 27.91 | 28.16 | 27.77 | 27.98 | 466,692 | +0.05(+0.20%) |
Jun 08, 2005 | 27.93 | 28.25 | 27.92 | 27.92 | 217,713 | +0.03(+0.11%) |
Jun 07, 2005 | 27.86 | 28.17 | 27.81 | 27.89 | 413,819 | +0.04(+0.13%) |
Jun 06, 2005 | 27.53 | 27.93 | 27.53 | 27.86 | 239,157 | +0.37(+1.33%) |
Jun 03, 2005 | 27.67 | 27.89 | 27.49 | 27.49 | 327,225 | -0.11(-0.40%) |
Jun 02, 2005 | 27.77 | 27.80 | 27.59 | 27.60 | 226,716 | -0.18(-0.66%) |
Jun 01, 2005 | 27.61 | 27.87 | 27.49 | 27.78 | 437,882 | +0.18(+0.66%) |
May 31, 2005 | 27.64 | 27.80 | 27.55 | 27.60 | 339,174 | -0.04(-0.15%) |
May 27, 2005 | 27.61 | 27.70 | 27.45 | 27.64 | 148,798 | +0.09(+0.33%) |
May 26, 2005 | 27.59 | 27.91 | 27.47 | 27.55 | 188,739 | -0.04(-0.13%) |
May 25, 2005 | 28.02 | 28.02 | 27.59 | 27.59 | 384,518 | -0.55(-1.95%) |
May 24, 2005 | 28.39 | 28.39 | 27.88 | 28.14 | 352,106 | -0.25(-0.88%) |
May 23, 2005 | 28.21 | 28.47 | 28.11 | 28.39 | 372,404 | +0.15(+0.52%) |
May 20, 2005 | 28.09 | 28.27 | 27.89 | 28.24 | 133,410 | +0.15(+0.52%) |
May 19, 2005 | 27.74 | 28.21 | 27.70 | 28.09 | 201,016 | +0.36(+1.30%) |
May 18, 2005 | 27.32 | 27.73 | 27.32 | 27.73 | 478,315 | +0.51(+1.88%) |
May 17, 2005 | 27.25 | 27.45 | 27.00 | 27.22 | 181,373 | -0.09(-0.31%) |
May 16, 2005 | 26.82 | 27.31 | 26.82 | 27.31 | 180,227 | +0.46(+1.71%) |
May 13, 2005 | 26.93 | 27.15 | 26.78 | 26.85 | 179,900 | -0.01(-0.05%) |
May 12, 2005 | 27.55 | 27.55 | 26.85 | 26.86 | 315,766 | -0.78(-2.83%) |
May 11, 2005 | 27.37 | 27.64 | 27.05 | 27.64 | 185,302 | +0.27(+1.00%) |
May 10, 2005 | 27.48 | 27.48 | 27.09 | 27.37 | 173,843 | -0.17(-0.62%) |
May 09, 2005 | 27.01 | 27.54 | 26.92 | 27.54 | 121,788 | +0.53(+1.97%) |
May 06, 2005 | 27.18 | 27.24 | 26.82 | 27.01 | 168,768 | -0.25(-0.92%) |
May 05, 2005 | 27.04 | 27.37 | 27.03 | 27.26 | 226,225 | +0.21(+0.79%) |
May 04, 2005 | 26.63 | 27.11 | 26.57 | 27.04 | 165,331 | +0.32(+1.21%) |
May 03, 2005 | 26.64 | 26.86 | 26.54 | 26.72 | 169,914 | +0.11(+0.41%) |
May 02, 2005 | 26.65 | 26.70 | 26.45 | 26.61 | 207,400 | -0.04(-0.16%) |
Apr 29, 2005 | 26.48 | 26.65 | 26.16 | 26.65 | 220,496 | +0.26(+1.00%) |
Apr 28, 2005 | 26.64 | 26.65 | 26.28 | 26.39 | 317,894 | -0.25(-0.94%) |
Apr 27, 2005 | 26.60 | 26.85 | 26.29 | 26.64 | 303,816 | +0.02(+0.07%) |
Apr 26, 2005 | 26.79 | 26.85 | 26.49 | 26.62 | 204,945 | -0.16(-0.62%) |
Apr 25, 2005 | 26.15 | 26.79 | 26.10 | 26.79 | 156,655 | +0.64(+2.45%) |
Apr 22, 2005 | 26.24 | 26.31 | 26.04 | 26.15 | 189,721 | -0.09(-0.33%) |
Apr 21, 2005 | 26.18 | 26.27 | 25.95 | 26.23 | 211,984 | +0.21(+0.80%) |
Apr 20, 2005 | 26.10 | 26.20 | 25.93 | 26.02 | 430,516 | +0.00(+0.00%) |
Apr 19, 2005 | 25.72 | 26.02 | 25.72 | 26.02 | 280,572 | +0.20(+0.78%) |
Apr 18, 2005 | 25.61 | 25.88 | 25.46 | 25.82 | 301,361 | +0.21(+0.83%) |
Apr 15, 2005 | 25.66 | 25.77 | 25.46 | 25.61 | 204,618 | +0.01(+0.05%) |
Apr 14, 2005 | 25.79 | 25.84 | 25.49 | 25.60 | 173,516 | -0.18(-0.71%) |
Apr 13, 2005 | 26.01 | 26.05 | 25.61 | 25.78 | 173,025 | -0.10(-0.38%) |
Apr 12, 2005 | 25.35 | 25.88 | 25.20 | 25.88 | 384,845 | +0.53(+2.07%) |
Apr 11, 2005 | 25.32 | 25.36 | 25.18 | 25.35 | 87,903 | +0.02(+0.07%) |
Apr 08, 2005 | 25.44 | 25.57 | 25.26 | 25.33 | 157,637 | -0.14(-0.55%) |
Apr 07, 2005 | 25.27 | 25.58 | 25.26 | 25.47 | 212,311 | +0.21(+0.85%) |
Apr 06, 2005 | 25.14 | 25.41 | 25.08 | 25.26 | 165,658 | +0.21(+0.85%) |
Apr 05, 2005 | 24.90 | 25.08 | 24.81 | 25.05 | 160,093 | +0.21(+0.84%) |
Apr 04, 2005 | 24.95 | 24.95 | 24.48 | 24.84 | 234,737 | -0.05(-0.22%) |