Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.65 | 25.14 | 24.60 | 24.91 | 6,158,074 | +0.47(+1.90%) |
Jun 29, 2005 | 24.95 | 24.96 | 24.36 | 24.45 | 3,595,188 | -0.62(-2.46%) |
Jun 28, 2005 | 25.06 | 25.35 | 25.01 | 25.06 | 1,951,661 | +0.03(+0.13%) |
Jun 27, 2005 | 25.01 | 25.09 | 24.79 | 25.03 | 1,283,855 | +0.03(+0.11%) |
Jun 24, 2005 | 25.20 | 25.22 | 24.80 | 25.01 | 965,413 | -0.20(-0.78%) |
Jun 23, 2005 | 25.51 | 25.53 | 25.09 | 25.20 | 761,233 | -0.36(-1.39%) |
Jun 22, 2005 | 25.28 | 25.61 | 25.11 | 25.56 | 3,302,406 | +0.31(+1.21%) |
Jun 21, 2005 | 24.99 | 25.26 | 24.88 | 25.25 | 2,080,617 | +0.29(+1.17%) |
Jun 20, 2005 | 25.01 | 25.04 | 24.75 | 24.96 | 1,247,449 | -0.07(-0.29%) |
Jun 17, 2005 | 25.08 | 25.14 | 24.86 | 25.03 | 2,472,089 | -0.02(-0.09%) |
Jun 16, 2005 | 24.65 | 25.06 | 24.65 | 25.06 | 1,088,447 | +0.41(+1.67%) |
Jun 15, 2005 | 24.74 | 24.88 | 24.30 | 24.65 | 1,919,422 | -0.14(-0.55%) |
Jun 14, 2005 | 24.44 | 25.01 | 24.38 | 24.78 | 2,082,152 | +0.27(+1.12%) |
Jun 13, 2005 | 23.88 | 24.51 | 23.87 | 24.51 | 2,165,052 | +0.74(+3.11%) |
Jun 10, 2005 | 23.97 | 24.13 | 23.56 | 23.77 | 1,290,873 | -0.15(-0.63%) |
Jun 09, 2005 | 24.17 | 24.38 | 23.77 | 23.92 | 2,029,955 | -0.27(-1.11%) |
Jun 08, 2005 | 24.13 | 24.26 | 23.91 | 24.19 | 2,448,623 | +0.10(+0.42%) |
Jun 07, 2005 | 23.60 | 24.28 | 23.60 | 24.09 | 2,625,608 | +0.51(+2.15%) |
Jun 06, 2005 | 23.32 | 23.65 | 23.25 | 23.58 | 905,541 | +0.32(+1.39%) |
Jun 03, 2005 | 23.35 | 23.53 | 23.16 | 23.26 | 1,837,618 | -0.05(-0.20%) |
Jun 02, 2005 | 23.19 | 23.31 | 22.92 | 23.30 | 1,232,316 | +0.19(+0.81%) |
Jun 01, 2005 | 23.06 | 23.25 | 22.99 | 23.12 | 1,244,817 | -0.01(-0.04%) |
May 31, 2005 | 22.66 | 23.20 | 22.64 | 23.13 | 3,110,947 | +0.56(+2.46%) |
May 27, 2005 | 22.57 | 22.65 | 22.40 | 22.57 | 1,116,958 | +0.04(+0.16%) |
May 26, 2005 | 22.57 | 22.78 | 22.44 | 22.53 | 1,202,490 | -0.01(-0.06%) |
May 25, 2005 | 22.62 | 22.62 | 22.18 | 22.55 | 1,190,427 | +0.05(+0.20%) |
May 24, 2005 | 22.56 | 22.58 | 22.40 | 22.50 | 945,455 | -0.03(-0.14%) |
May 23, 2005 | 22.79 | 22.79 | 22.48 | 22.53 | 1,066,735 | -0.26(-1.12%) |
May 20, 2005 | 22.79 | 22.80 | 22.51 | 22.79 | 1,059,937 | +0.01(+0.04%) |
May 19, 2005 | 22.66 | 22.85 | 22.52 | 22.78 | 891,724 | +0.11(+0.50%) |
May 18, 2005 | 22.66 | 22.91 | 22.60 | 22.67 | 1,432,987 | +0.12(+0.53%) |
May 17, 2005 | 22.22 | 22.63 | 22.10 | 22.55 | 1,327,498 | +0.28(+1.27%) |
May 16, 2005 | 21.59 | 22.33 | 21.59 | 22.27 | 1,601,858 | +0.69(+3.19%) |
May 13, 2005 | 22.53 | 22.53 | 21.01 | 21.58 | 2,957,428 | -0.95(-4.23%) |
May 12, 2005 | 22.41 | 22.78 | 22.37 | 22.53 | 2,008,024 | +0.20(+0.88%) |
May 11, 2005 | 22.27 | 22.38 | 22.14 | 22.33 | 1,370,264 | +0.10(+0.47%) |
May 10, 2005 | 22.38 | 22.49 | 22.11 | 22.23 | 2,694,472 | -0.20(-0.89%) |
May 09, 2005 | 22.46 | 22.52 | 22.30 | 22.43 | 2,503,451 | -0.03(-0.14%) |
May 06, 2005 | 22.62 | 22.75 | 22.34 | 22.46 | 1,768,974 | -0.16(-0.71%) |
May 05, 2005 | 22.80 | 22.84 | 22.52 | 22.62 | 1,540,889 | -0.28(-1.23%) |
May 04, 2005 | 22.68 | 22.97 | 22.59 | 22.90 | 2,512,004 | +0.29(+1.27%) |
May 03, 2005 | 23.03 | 23.03 | 22.52 | 22.62 | 1,986,093 | -0.39(-1.70%) |
May 02, 2005 | 23.25 | 23.25 | 22.94 | 23.01 | 1,716,777 | -0.36(-1.54%) |
Apr 29, 2005 | 22.84 | 23.38 | 22.77 | 23.37 | 2,533,058 | +0.53(+2.34%) |
Apr 28, 2005 | 22.81 | 22.88 | 22.49 | 22.84 | 3,421,932 | +0.10(+0.44%) |
Apr 27, 2005 | 22.81 | 22.93 | 22.48 | 22.73 | 3,037,915 | -0.14(-0.62%) |
Apr 26, 2005 | 23.48 | 23.51 | 22.62 | 22.88 | 3,871,083 | -0.57(-2.43%) |
Apr 25, 2005 | 22.91 | 23.53 | 22.91 | 23.45 | 2,950,191 | +0.58(+2.53%) |
Apr 22, 2005 | 22.58 | 22.87 | 22.30 | 22.87 | 2,254,970 | +0.28(+1.23%) |
Apr 21, 2005 | 22.82 | 22.96 | 22.23 | 22.59 | 2,526,479 | +0.13(+0.59%) |
Apr 20, 2005 | 23.19 | 23.21 | 22.43 | 22.46 | 2,514,417 | -0.70(-3.01%) |
Apr 19, 2005 | 22.92 | 23.24 | 22.91 | 23.15 | 2,132,813 | +0.24(+1.05%) |
Apr 18, 2005 | 23.07 | 23.11 | 22.40 | 22.91 | 2,928,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.45 | 23.48 | 23.06 | 23.07 | 2,085,003 | -0.37(-1.60%) |
Apr 14, 2005 | 23.61 | 23.71 | 23.44 | 23.44 | 2,736,142 | -0.16(-0.70%) |
Apr 13, 2005 | 23.41 | 23.75 | 23.09 | 23.61 | 4,168,471 | +0.32(+1.39%) |
Apr 12, 2005 | 23.49 | 23.49 | 23.22 | 23.28 | 2,073,818 | -0.26(-1.08%) |
Apr 11, 2005 | 23.23 | 23.60 | 23.19 | 23.54 | 1,784,545 | +0.31(+1.34%) |
Apr 08, 2005 | 23.28 | 23.51 | 23.10 | 23.23 | 2,156,499 | -0.04(-0.16%) |
Apr 07, 2005 | 23.05 | 23.46 | 23.04 | 23.26 | 2,101,451 | +0.32(+1.41%) |
Apr 06, 2005 | 22.80 | 22.99 | 22.73 | 22.94 | 3,299,117 | +0.18(+0.78%) |
Apr 05, 2005 | 22.75 | 22.91 | 22.58 | 22.76 | 2,272,076 | +0.01(+0.06%) |
Apr 04, 2005 | 22.79 | 22.85 | 22.45 | 22.75 | 2,622,976 | +0.05(+0.20%) |