Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.51 | 27.93 | 27.50 | 27.74 | 1,033,714 | +0.62(+2.30%) |
Jun 29, 2005 | 27.03 | 27.22 | 26.93 | 27.12 | 624,963 | +0.13(+0.47%) |
Jun 28, 2005 | 26.76 | 27.02 | 26.57 | 26.99 | 352,510 | +0.25(+0.93%) |
Jun 27, 2005 | 26.63 | 26.92 | 26.51 | 26.74 | 494,563 | +0.10(+0.39%) |
Jun 24, 2005 | 27.21 | 27.33 | 26.57 | 26.64 | 819,953 | -0.57(-2.08%) |
Jun 23, 2005 | 27.16 | 27.27 | 26.96 | 27.21 | 973,730 | +0.09(+0.32%) |
Jun 22, 2005 | 26.92 | 27.24 | 26.84 | 27.12 | 805,006 | +0.17(+0.62%) |
Jun 21, 2005 | 27.02 | 27.27 | 26.86 | 26.95 | 434,549 | -0.16(-0.59%) |
Jun 20, 2005 | 27.06 | 27.36 | 26.79 | 27.11 | 768,241 | -0.04(-0.15%) |
Jun 17, 2005 | 27.72 | 27.72 | 26.98 | 27.15 | 1,633,632 | -0.86(-3.08%) |
Jun 16, 2005 | 27.93 | 28.03 | 27.64 | 28.01 | 651,605 | +0.13(+0.46%) |
Jun 15, 2005 | 28.28 | 28.28 | 27.68 | 27.89 | 416,444 | -0.21(-0.74%) |
Jun 14, 2005 | 28.28 | 28.44 | 27.85 | 28.09 | 649,690 | -0.16(-0.57%) |
Jun 13, 2005 | 28.19 | 28.25 | 27.83 | 28.25 | 454,803 | +0.14(+0.51%) |
Jun 10, 2005 | 27.65 | 28.23 | 27.59 | 28.11 | 498,476 | +0.33(+1.18%) |
Jun 09, 2005 | 27.35 | 27.78 | 27.29 | 27.78 | 428,511 | +0.54(+1.99%) |
Jun 08, 2005 | 27.53 | 27.68 | 27.24 | 27.24 | 529,541 | -0.14(-0.52%) |
Jun 07, 2005 | 27.65 | 27.85 | 27.33 | 27.38 | 569,140 | -0.27(-0.98%) |
Jun 06, 2005 | 27.54 | 27.77 | 27.45 | 27.65 | 771,329 | -0.02(-0.06%) |
Jun 03, 2005 | 27.90 | 28.01 | 27.56 | 27.67 | 598,714 | -0.26(-0.94%) |
Jun 02, 2005 | 28.01 | 28.16 | 27.81 | 27.93 | 764,681 | -0.17(-0.60%) |
Jun 01, 2005 | 28.13 | 28.54 | 27.93 | 28.10 | 734,590 | -0.10(-0.37%) |
May 31, 2005 | 28.02 | 28.30 | 27.85 | 28.21 | 606,401 | +0.22(+0.77%) |
May 27, 2005 | 27.83 | 28.00 | 27.65 | 27.99 | 921,204 | +0.25(+0.89%) |
May 26, 2005 | 27.60 | 27.84 | 27.60 | 27.74 | 613,955 | +0.10(+0.38%) |
May 25, 2005 | 27.52 | 27.68 | 27.36 | 27.64 | 882,224 | +0.03(+0.12%) |
May 24, 2005 | 27.78 | 27.80 | 27.44 | 27.61 | 1,001,893 | -0.12(-0.43%) |
May 23, 2005 | 27.16 | 27.97 | 27.16 | 27.73 | 897,109 | +0.50(+1.82%) |
May 20, 2005 | 27.25 | 27.35 | 27.00 | 27.23 | 701,309 | -0.13(-0.47%) |
May 19, 2005 | 27.08 | 27.52 | 27.08 | 27.36 | 1,419,556 | +0.81(+3.04%) |
May 18, 2005 | 25.70 | 26.74 | 25.23 | 26.55 | 1,071,874 | +1.00(+3.91%) |
May 17, 2005 | 25.68 | 25.76 | 25.25 | 25.55 | 684,974 | -0.04(-0.16%) |
May 16, 2005 | 25.56 | 25.89 | 25.47 | 25.59 | 510,386 | +0.02(+0.06%) |
May 13, 2005 | 25.72 | 25.98 | 25.37 | 25.58 | 671,669 | -0.06(-0.22%) |
May 12, 2005 | 26.00 | 26.21 | 25.51 | 25.63 | 370,620 | -0.30(-1.17%) |
May 11, 2005 | 25.63 | 26.06 | 25.47 | 25.94 | 650,952 | +0.25(+0.96%) |
May 10, 2005 | 25.16 | 25.74 | 25.10 | 25.69 | 688,493 | +0.30(+1.16%) |
May 09, 2005 | 25.51 | 25.55 | 25.20 | 25.39 | 603,191 | -0.06(-0.22%) |
May 06, 2005 | 25.71 | 25.76 | 25.31 | 25.45 | 457,465 | -0.11(-0.44%) |
May 05, 2005 | 25.86 | 26.07 | 25.39 | 25.56 | 858,734 | -0.34(-1.30%) |
May 04, 2005 | 25.56 | 26.04 | 25.36 | 25.90 | 925,223 | +0.38(+1.50%) |
May 03, 2005 | 25.60 | 25.77 | 25.37 | 25.51 | 620,699 | -0.02(-0.09%) |
May 02, 2005 | 25.37 | 25.74 | 25.35 | 25.54 | 1,326,495 | +1.02(+4.17%) |
Apr 29, 2005 | 25.47 | 25.59 | 24.08 | 24.51 | 2,393,748 | -0.81(-3.22%) |
Apr 28, 2005 | 25.56 | 25.74 | 25.26 | 25.33 | 756,552 | -0.46(-1.77%) |
Apr 27, 2005 | 25.59 | 26.60 | 25.08 | 25.78 | 811,727 | +0.16(+0.62%) |
Apr 26, 2005 | 25.39 | 26.04 | 25.20 | 25.63 | 991,282 | +0.12(+0.47%) |
Apr 25, 2005 | 25.29 | 25.54 | 25.14 | 25.51 | 1,436,757 | +0.16(+0.63%) |
Apr 22, 2005 | 25.72 | 25.89 | 25.10 | 25.35 | 1,690,449 | -0.50(-1.95%) |
Apr 21, 2005 | 26.09 | 26.35 | 25.75 | 25.85 | 1,316,343 | -0.07(-0.28%) |
Apr 20, 2005 | 26.66 | 26.66 | 25.72 | 25.92 | 2,061,116 | -1.07(-3.97%) |
Apr 19, 2005 | 26.77 | 26.99 | 26.62 | 26.99 | 736,308 | +0.27(+1.02%) |
Apr 18, 2005 | 26.61 | 26.86 | 26.45 | 26.72 | 1,068,321 | +0.04(+0.15%) |
Apr 15, 2005 | 26.86 | 27.13 | 26.58 | 26.68 | 986,881 | -0.30(-1.10%) |
Apr 14, 2005 | 27.12 | 27.16 | 26.80 | 26.98 | 540,707 | -0.03(-0.12%) |
Apr 13, 2005 | 27.17 | 27.43 | 26.92 | 27.01 | 540,186 | -0.11(-0.41%) |
Apr 12, 2005 | 27.18 | 27.20 | 26.64 | 27.12 | 1,171,193 | -0.03(-0.12%) |
Apr 11, 2005 | 27.26 | 27.45 | 27.00 | 27.15 | 746,162 | -0.16(-0.58%) |
Apr 08, 2005 | 27.76 | 27.76 | 27.21 | 27.31 | 551,942 | -0.34(-1.21%) |
Apr 07, 2005 | 27.88 | 27.88 | 27.53 | 27.65 | 1,182,114 | -0.18(-0.66%) |
Apr 06, 2005 | 28.01 | 28.09 | 27.81 | 27.83 | 1,079,544 | -0.09(-0.31%) |
Apr 05, 2005 | 27.84 | 28.18 | 27.78 | 27.92 | 1,199,639 | +0.14(+0.52%) |
Apr 04, 2005 | 27.91 | 28.12 | 27.36 | 27.77 | 1,383,407 | -0.16(-0.57%) |