Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.05 | 27.10 | 26.82 | 26.93 | 166,816 | +0.00(+0.00%) |
Jun 29, 2005 | 26.85 | 27.04 | 26.83 | 26.93 | 187,871 | +0.08(+0.29%) |
Jun 28, 2005 | 27.06 | 27.06 | 26.76 | 26.85 | 179,570 | -0.20(-0.75%) |
Jun 27, 2005 | 26.80 | 27.08 | 26.72 | 27.05 | 162,565 | +0.30(+1.11%) |
Jun 24, 2005 | 26.65 | 26.77 | 26.58 | 26.76 | 169,246 | +0.05(+0.20%) |
Jun 23, 2005 | 27.09 | 27.10 | 26.68 | 26.70 | 172,080 | -0.43(-1.60%) |
Jun 22, 2005 | 27.02 | 27.14 | 26.90 | 27.14 | 237,470 | +0.12(+0.44%) |
Jun 21, 2005 | 27.16 | 27.18 | 27.01 | 27.02 | 225,323 | -0.15(-0.55%) |
Jun 20, 2005 | 27.18 | 27.20 | 27.10 | 27.17 | 341,326 | -0.01(-0.04%) |
Jun 17, 2005 | 27.24 | 27.27 | 27.13 | 27.18 | 290,107 | -0.06(-0.24%) |
Jun 16, 2005 | 27.24 | 27.24 | 27.07 | 27.24 | 412,992 | -0.06(-0.22%) |
Jun 15, 2005 | 27.39 | 27.41 | 27.22 | 27.30 | 145,964 | -0.04(-0.14%) |
Jun 14, 2005 | 27.26 | 27.45 | 27.15 | 27.34 | 120,456 | +0.02(+0.09%) |
Jun 13, 2005 | 27.29 | 27.35 | 27.02 | 27.32 | 271,886 | -0.06(-0.22%) |
Jun 10, 2005 | 27.24 | 27.38 | 27.12 | 27.38 | 355,700 | +0.14(+0.51%) |
Jun 09, 2005 | 26.85 | 27.24 | 26.81 | 27.24 | 195,361 | +0.31(+1.16%) |
Jun 08, 2005 | 27.08 | 27.14 | 26.90 | 26.93 | 77,132 | -0.07(-0.26%) |
Jun 07, 2005 | 27.00 | 27.27 | 26.93 | 26.99 | 148,596 | -0.01(-0.05%) |
Jun 06, 2005 | 26.91 | 27.06 | 26.85 | 27.01 | 131,590 | +0.12(+0.46%) |
Jun 03, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 194,754 | -0.13(-0.49%) |
Jun 02, 2005 | 27.24 | 27.24 | 26.76 | 27.02 | 463,199 | -0.17(-0.64%) |
Jun 01, 2005 | 27.19 | 27.22 | 27.07 | 27.19 | 397,404 | -0.07(-0.27%) |
May 31, 2005 | 27.03 | 27.27 | 26.88 | 27.27 | 176,534 | +0.36(+1.32%) |
May 27, 2005 | 26.91 | 26.96 | 26.77 | 26.91 | 151,228 | -0.03(-0.11%) |
May 26, 2005 | 26.77 | 26.95 | 26.72 | 26.94 | 90,898 | +0.21(+0.79%) |
May 25, 2005 | 27.17 | 27.17 | 26.61 | 26.73 | 256,703 | -0.49(-1.80%) |
May 24, 2005 | 27.24 | 27.27 | 27.09 | 27.22 | 92,518 | -0.13(-0.47%) |
May 23, 2005 | 27.33 | 27.44 | 27.23 | 27.35 | 254,678 | +0.14(+0.53%) |
May 20, 2005 | 27.02 | 27.28 | 26.93 | 27.20 | 312,781 | +0.25(+0.92%) |
May 19, 2005 | 26.68 | 27.01 | 26.57 | 26.96 | 280,389 | +0.26(+0.96%) |
May 18, 2005 | 26.42 | 27.12 | 26.42 | 26.70 | 382,220 | +0.30(+1.14%) |
May 17, 2005 | 25.54 | 26.47 | 25.49 | 26.40 | 223,097 | +0.74(+2.87%) |
May 16, 2005 | 25.46 | 25.70 | 25.45 | 25.66 | 199,005 | +0.16(+0.64%) |
May 13, 2005 | 25.90 | 25.98 | 25.27 | 25.50 | 169,650 | -0.45(-1.75%) |
May 12, 2005 | 26.38 | 26.38 | 25.93 | 25.95 | 109,726 | -0.39(-1.46%) |
May 11, 2005 | 26.35 | 26.50 | 26.17 | 26.34 | 182,000 | +0.11(+0.43%) |
May 10, 2005 | 26.43 | 26.43 | 26.08 | 26.22 | 191,515 | -0.20(-0.77%) |
May 09, 2005 | 26.43 | 26.52 | 26.24 | 26.43 | 163,375 | -0.00(-0.02%) |
May 06, 2005 | 26.43 | 26.57 | 26.28 | 26.43 | 147,989 | +0.06(+0.22%) |
May 05, 2005 | 26.43 | 26.44 | 26.15 | 26.37 | 132,198 | -0.10(-0.39%) |
May 04, 2005 | 26.15 | 26.52 | 26.13 | 26.48 | 275,126 | +0.40(+1.51%) |
May 03, 2005 | 26.15 | 26.29 | 25.70 | 26.08 | 207,913 | -0.06(-0.25%) |
May 02, 2005 | 26.08 | 26.77 | 26.03 | 26.15 | 290,107 | +0.03(+0.13%) |
Apr 29, 2005 | 25.66 | 26.11 | 25.59 | 26.11 | 314,198 | +0.47(+1.85%) |
Apr 28, 2005 | 25.71 | 25.74 | 25.48 | 25.64 | 210,545 | -0.05(-0.21%) |
Apr 27, 2005 | 25.71 | 25.72 | 25.59 | 25.69 | 372,098 | -0.10(-0.38%) |
Apr 26, 2005 | 26.06 | 26.09 | 25.67 | 25.79 | 293,346 | -0.36(-1.36%) |
Apr 25, 2005 | 25.86 | 26.25 | 25.84 | 26.15 | 276,340 | +0.27(+1.05%) |
Apr 22, 2005 | 26.11 | 26.18 | 25.75 | 25.87 | 378,576 | -0.27(-1.02%) |
Apr 21, 2005 | 25.85 | 26.19 | 25.84 | 26.14 | 379,588 | +0.31(+1.20%) |
Apr 20, 2005 | 26.23 | 26.36 | 25.66 | 25.83 | 301,444 | -0.37(-1.40%) |
Apr 19, 2005 | 25.94 | 26.28 | 25.64 | 26.19 | 712,412 | +0.25(+0.97%) |
Apr 18, 2005 | 26.23 | 26.24 | 25.88 | 25.94 | 229,170 | -0.19(-0.72%) |
Apr 15, 2005 | 26.74 | 26.76 | 26.11 | 26.13 | 239,697 | -0.61(-2.27%) |
Apr 14, 2005 | 26.92 | 26.97 | 26.68 | 26.74 | 184,632 | -0.18(-0.68%) |
Apr 13, 2005 | 27.21 | 27.34 | 26.90 | 26.92 | 237,470 | -0.19(-0.69%) |
Apr 12, 2005 | 26.84 | 27.22 | 26.67 | 27.11 | 201,637 | +0.28(+1.05%) |
Apr 11, 2005 | 26.93 | 26.93 | 26.67 | 26.83 | 234,838 | -0.09(-0.35%) |
Apr 08, 2005 | 27.16 | 27.19 | 26.79 | 26.92 | 275,328 | -0.11(-0.42%) |
Apr 07, 2005 | 27.03 | 27.06 | 26.84 | 27.03 | 294,156 | +0.02(+0.09%) |
Apr 06, 2005 | 26.89 | 27.19 | 26.88 | 27.01 | 200,220 | +0.07(+0.28%) |
Apr 05, 2005 | 27.13 | 27.13 | 26.79 | 26.94 | 241,317 | -0.18(-0.67%) |
Apr 04, 2005 | 26.88 | 27.27 | 26.67 | 27.12 | 225,526 | +0.24(+0.90%) |