Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.67 | 24.89 | 24.59 | 24.64 | 164,079 | +0.05(+0.22%) |
Jun 29, 2005 | 24.28 | 24.59 | 23.97 | 24.58 | 141,011 | +0.31(+1.26%) |
Jun 28, 2005 | 23.71 | 24.34 | 23.67 | 24.28 | 151,046 | +0.72(+3.06%) |
Jun 27, 2005 | 23.52 | 23.79 | 23.47 | 23.56 | 174,244 | +0.00(+0.00%) |
Jun 24, 2005 | 23.56 | 23.88 | 23.22 | 23.56 | 337,151 | -0.05(-0.19%) |
Jun 23, 2005 | 23.94 | 24.06 | 23.60 | 23.60 | 126,806 | -0.38(-1.60%) |
Jun 22, 2005 | 24.17 | 24.26 | 23.75 | 23.99 | 159,648 | -0.07(-0.29%) |
Jun 21, 2005 | 24.27 | 24.28 | 23.96 | 24.06 | 134,104 | -0.27(-1.10%) |
Jun 20, 2005 | 24.21 | 24.55 | 23.86 | 24.32 | 176,590 | -0.05(-0.19%) |
Jun 17, 2005 | 24.71 | 24.92 | 24.32 | 24.37 | 257,522 | -0.34(-1.37%) |
Jun 16, 2005 | 24.88 | 25.09 | 24.52 | 24.71 | 141,924 | -0.24(-0.95%) |
Jun 15, 2005 | 25.08 | 25.08 | 24.45 | 24.95 | 112,731 | -0.05(-0.21%) |
Jun 14, 2005 | 24.52 | 25.00 | 24.48 | 25.00 | 121,723 | +0.44(+1.78%) |
Jun 13, 2005 | 24.32 | 24.75 | 24.29 | 24.56 | 52,390 | +0.11(+0.44%) |
Jun 10, 2005 | 24.58 | 24.75 | 24.40 | 24.45 | 30,235 | -0.09(-0.38%) |
Jun 09, 2005 | 24.37 | 24.87 | 24.09 | 24.55 | 191,056 | +0.18(+0.72%) |
Jun 08, 2005 | 24.78 | 24.83 | 24.29 | 24.37 | 77,934 | -0.34(-1.37%) |
Jun 07, 2005 | 24.43 | 24.95 | 24.40 | 24.71 | 182,585 | +0.35(+1.42%) |
Jun 06, 2005 | 24.25 | 24.49 | 24.09 | 24.36 | 192,229 | +0.18(+0.76%) |
Jun 03, 2005 | 24.32 | 24.42 | 24.17 | 24.18 | 131,758 | -0.22(-0.91%) |
Jun 02, 2005 | 24.37 | 24.49 | 24.29 | 24.40 | 54,345 | -0.02(-0.09%) |
Jun 01, 2005 | 23.99 | 24.75 | 23.99 | 24.42 | 197,051 | +0.43(+1.79%) |
May 31, 2005 | 24.22 | 24.24 | 23.99 | 23.99 | 116,510 | -0.22(-0.92%) |
May 27, 2005 | 24.11 | 24.28 | 24.02 | 24.22 | 38,836 | +0.11(+0.45%) |
May 26, 2005 | 23.86 | 24.13 | 23.79 | 24.11 | 145,833 | +0.25(+1.03%) |
May 25, 2005 | 24.09 | 24.09 | 23.59 | 23.86 | 71,027 | -0.23(-0.96%) |
May 24, 2005 | 24.09 | 24.16 | 23.82 | 24.09 | 91,097 | -0.10(-0.41%) |
May 23, 2005 | 24.17 | 24.43 | 24.09 | 24.19 | 142,054 | +0.10(+0.41%) |
May 20, 2005 | 24.48 | 24.48 | 23.98 | 24.09 | 167,467 | -0.37(-1.51%) |
May 19, 2005 | 24.24 | 24.47 | 24.17 | 24.46 | 206,695 | +0.22(+0.92%) |
May 18, 2005 | 23.82 | 24.36 | 23.82 | 24.24 | 223,768 | +0.51(+2.17%) |
May 17, 2005 | 23.77 | 23.86 | 23.70 | 23.73 | 131,889 | -0.16(-0.67%) |
May 16, 2005 | 23.59 | 24.17 | 23.59 | 23.89 | 140,881 | +0.36(+1.53%) |
May 13, 2005 | 23.90 | 24.13 | 23.16 | 23.53 | 100,611 | -0.41(-1.73%) |
May 12, 2005 | 24.63 | 24.78 | 23.87 | 23.94 | 105,172 | -0.61(-2.50%) |
May 11, 2005 | 24.63 | 24.79 | 24.17 | 24.55 | 104,781 | -0.07(-0.28%) |
May 10, 2005 | 25.40 | 25.40 | 24.40 | 24.62 | 207,217 | -0.91(-3.55%) |
May 09, 2005 | 24.98 | 25.54 | 24.72 | 25.53 | 77,934 | +0.48(+1.93%) |
May 06, 2005 | 25.13 | 25.24 | 24.88 | 25.05 | 64,250 | +0.05(+0.21%) |
May 05, 2005 | 25.10 | 25.21 | 24.82 | 24.99 | 98,786 | -0.12(-0.49%) |
May 04, 2005 | 24.78 | 25.11 | 24.75 | 25.11 | 108,821 | +0.45(+1.84%) |
May 03, 2005 | 24.56 | 24.86 | 24.40 | 24.66 | 228,069 | +0.09(+0.37%) |
May 02, 2005 | 24.07 | 24.57 | 24.07 | 24.57 | 190,144 | +0.51(+2.10%) |
Apr 29, 2005 | 24.00 | 24.16 | 23.86 | 24.06 | 301,572 | +0.12(+0.48%) |
Apr 28, 2005 | 24.18 | 24.26 | 23.94 | 23.95 | 217,643 | -0.22(-0.92%) |
Apr 27, 2005 | 24.32 | 24.32 | 23.95 | 24.17 | 295,838 | -0.15(-0.63%) |
Apr 26, 2005 | 24.55 | 24.78 | 24.17 | 24.32 | 204,740 | -0.31(-1.25%) |
Apr 25, 2005 | 24.40 | 24.85 | 24.38 | 24.63 | 234,845 | +0.23(+0.94%) |
Apr 22, 2005 | 23.82 | 24.66 | 23.79 | 24.40 | 334,153 | +0.75(+3.18%) |
Apr 21, 2005 | 23.29 | 23.98 | 23.29 | 23.65 | 153,523 | +0.55(+2.39%) |
Apr 20, 2005 | 23.61 | 23.88 | 23.05 | 23.10 | 142,315 | -0.52(-2.21%) |
Apr 19, 2005 | 23.25 | 23.70 | 23.23 | 23.62 | 88,881 | +0.45(+1.95%) |
Apr 18, 2005 | 23.06 | 23.29 | 22.87 | 23.17 | 124,981 | +0.15(+0.63%) |
Apr 15, 2005 | 23.46 | 23.59 | 22.90 | 23.02 | 312,910 | -0.52(-2.22%) |
Apr 14, 2005 | 23.79 | 23.79 | 23.33 | 23.54 | 150,786 | -0.25(-1.03%) |
Apr 13, 2005 | 24.30 | 24.30 | 23.56 | 23.79 | 153,523 | -0.63(-2.58%) |
Apr 12, 2005 | 24.21 | 24.52 | 23.63 | 24.42 | 111,819 | +0.21(+0.86%) |
Apr 11, 2005 | 24.17 | 24.39 | 23.75 | 24.21 | 154,435 | +0.09(+0.38%) |
Apr 08, 2005 | 24.67 | 24.67 | 23.98 | 24.12 | 102,305 | -0.40(-1.63%) |
Apr 07, 2005 | 24.24 | 24.55 | 24.09 | 24.52 | 186,234 | +0.41(+1.69%) |
Apr 06, 2005 | 23.93 | 24.43 | 23.93 | 24.11 | 187,928 | +0.18(+0.77%) |
Apr 05, 2005 | 23.72 | 24.14 | 23.72 | 23.92 | 176,981 | +0.18(+0.78%) |
Apr 04, 2005 | 23.56 | 23.88 | 23.56 | 23.74 | 607,967 | +0.26(+1.11%) |