Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.17 | 27.27 | 26.86 | 26.86 | 824,471 | -0.30(-1.11%) |
Jun 29, 2005 | 27.16 | 27.25 | 27.04 | 27.16 | 583,401 | +0.05(+0.17%) |
Jun 28, 2005 | 26.95 | 27.23 | 26.79 | 27.12 | 371,394 | +0.33(+1.22%) |
Jun 27, 2005 | 26.95 | 26.98 | 26.68 | 26.79 | 857,970 | -0.18(-0.65%) |
Jun 24, 2005 | 27.33 | 27.42 | 26.84 | 26.97 | 784,854 | -0.42(-1.55%) |
Jun 23, 2005 | 27.88 | 27.96 | 27.39 | 27.39 | 489,023 | -0.56(-2.01%) |
Jun 22, 2005 | 28.03 | 28.21 | 27.92 | 27.95 | 190,133 | -0.03(-0.09%) |
Jun 21, 2005 | 28.01 | 28.09 | 27.80 | 27.98 | 303,784 | -0.07(-0.23%) |
Jun 20, 2005 | 27.95 | 28.11 | 27.84 | 28.05 | 373,383 | -0.04(-0.14%) |
Jun 17, 2005 | 28.11 | 28.11 | 27.90 | 28.09 | 720,915 | -0.01(-0.05%) |
Jun 16, 2005 | 28.14 | 28.31 | 27.93 | 28.10 | 533,076 | -0.12(-0.44%) |
Jun 15, 2005 | 28.34 | 28.35 | 27.85 | 28.22 | 408,411 | -0.05(-0.18%) |
Jun 14, 2005 | 27.86 | 28.27 | 27.85 | 28.27 | 360,381 | +0.38(+1.36%) |
Jun 13, 2005 | 27.65 | 28.14 | 27.65 | 27.90 | 477,857 | +0.14(+0.52%) |
Jun 10, 2005 | 27.72 | 27.91 | 27.65 | 27.75 | 639,386 | +0.07(+0.24%) |
Jun 09, 2005 | 27.57 | 27.77 | 27.42 | 27.69 | 802,597 | +0.05(+0.19%) |
Jun 08, 2005 | 27.85 | 27.86 | 27.56 | 27.63 | 477,398 | -0.33(-1.19%) |
Jun 07, 2005 | 27.90 | 28.18 | 27.86 | 27.97 | 393,268 | +0.13(+0.47%) |
Jun 06, 2005 | 27.85 | 27.88 | 27.59 | 27.84 | 633,879 | +0.03(+0.09%) |
Jun 03, 2005 | 27.88 | 27.98 | 27.72 | 27.81 | 533,076 | -0.20(-0.72%) |
Jun 02, 2005 | 28.09 | 28.12 | 27.92 | 28.01 | 463,478 | -0.16(-0.58%) |
Jun 01, 2005 | 28.03 | 28.21 | 27.92 | 28.18 | 589,061 | +0.09(+0.33%) |
May 31, 2005 | 28.26 | 28.31 | 28.09 | 28.09 | 559,845 | -0.22(-0.79%) |
May 27, 2005 | 28.22 | 28.33 | 28.22 | 28.31 | 351,050 | +0.07(+0.23%) |
May 26, 2005 | 28.26 | 28.30 | 28.12 | 28.24 | 362,063 | +0.04(+0.14%) |
May 25, 2005 | 28.47 | 28.47 | 28.01 | 28.20 | 521,604 | -0.27(-0.96%) |
May 24, 2005 | 28.50 | 28.54 | 28.34 | 28.48 | 464,549 | -0.02(-0.07%) |
May 23, 2005 | 28.24 | 28.56 | 28.15 | 28.50 | 637,397 | +0.33(+1.18%) |
May 20, 2005 | 28.17 | 28.21 | 28.00 | 28.16 | 528,640 | -0.01(-0.02%) |
May 19, 2005 | 28.33 | 28.33 | 27.97 | 28.17 | 539,807 | -0.08(-0.28%) |
May 18, 2005 | 27.98 | 28.33 | 27.90 | 28.25 | 591,661 | +0.38(+1.36%) |
May 17, 2005 | 27.75 | 27.89 | 27.57 | 27.87 | 612,617 | +0.01(+0.05%) |
May 16, 2005 | 27.47 | 27.87 | 27.47 | 27.86 | 501,719 | +0.37(+1.33%) |
May 13, 2005 | 27.72 | 27.75 | 27.31 | 27.49 | 630,055 | -0.19(-0.68%) |
May 12, 2005 | 28.00 | 28.12 | 27.64 | 27.68 | 531,394 | -0.30(-1.07%) |
May 11, 2005 | 27.92 | 28.03 | 27.65 | 27.98 | 511,814 | +0.11(+0.40%) |
May 10, 2005 | 27.88 | 27.99 | 27.66 | 27.87 | 512,273 | -0.11(-0.40%) |
May 09, 2005 | 27.95 | 28.10 | 27.85 | 27.98 | 469,291 | +0.01(+0.02%) |
May 06, 2005 | 28.14 | 28.21 | 27.88 | 27.97 | 468,985 | -0.08(-0.28%) |
May 05, 2005 | 28.27 | 28.31 | 27.86 | 28.05 | 721,068 | -0.19(-0.67%) |
May 04, 2005 | 28.06 | 28.26 | 28.01 | 28.24 | 781,489 | +0.27(+0.98%) |
May 03, 2005 | 27.97 | 28.22 | 27.88 | 27.97 | 643,669 | -0.01(-0.05%) |
May 02, 2005 | 28.01 | 28.11 | 27.79 | 27.98 | 559,386 | -0.07(-0.23%) |
Apr 29, 2005 | 27.82 | 28.08 | 27.56 | 28.05 | 1,042,138 | +0.29(+1.06%) |
Apr 28, 2005 | 28.09 | 28.09 | 27.73 | 27.75 | 548,526 | -0.33(-1.16%) |
Apr 27, 2005 | 27.90 | 28.21 | 27.69 | 28.08 | 783,171 | +0.08(+0.28%) |
Apr 26, 2005 | 28.16 | 28.37 | 28.00 | 28.00 | 761,603 | -0.23(-0.81%) |
Apr 25, 2005 | 28.22 | 28.34 | 28.05 | 28.23 | 988,142 | +0.01(+0.05%) |
Apr 22, 2005 | 28.50 | 28.51 | 27.95 | 28.22 | 964,280 | -0.29(-1.01%) |
Apr 21, 2005 | 28.05 | 28.51 | 28.05 | 28.50 | 765,733 | +0.56(+2.01%) |
Apr 20, 2005 | 28.18 | 28.33 | 27.86 | 27.94 | 639,998 | -0.30(-1.06%) |
Apr 19, 2005 | 28.28 | 28.29 | 28.08 | 28.24 | 725,963 | -0.06(-0.21%) |
Apr 18, 2005 | 27.78 | 28.34 | 27.75 | 28.30 | 695,370 | +0.35(+1.24%) |
Apr 15, 2005 | 28.41 | 28.41 | 27.75 | 27.95 | 1,276,936 | -0.53(-1.86%) |
Apr 14, 2005 | 28.67 | 28.70 | 28.41 | 28.48 | 892,693 | -0.21(-0.73%) |
Apr 13, 2005 | 29.06 | 29.06 | 28.52 | 28.69 | 604,357 | -0.37(-1.26%) |
Apr 12, 2005 | 28.78 | 29.09 | 28.48 | 29.06 | 704,701 | +0.28(+0.98%) |
Apr 11, 2005 | 28.77 | 28.83 | 28.67 | 28.78 | 581,413 | -0.02(-0.07%) |
Apr 08, 2005 | 28.80 | 28.93 | 28.63 | 28.80 | 652,082 | +0.01(+0.02%) |
Apr 07, 2005 | 28.72 | 28.80 | 28.54 | 28.79 | 789,443 | +0.10(+0.34%) |
Apr 06, 2005 | 28.67 | 28.77 | 28.60 | 28.69 | 643,822 | +0.08(+0.27%) |
Apr 05, 2005 | 28.45 | 28.67 | 28.41 | 28.61 | 574,223 | +0.23(+0.81%) |
Apr 04, 2005 | 28.49 | 28.49 | 28.17 | 28.39 | 602,216 | -0.04(-0.14%) |