Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.87 | 25.90 | 25.56 | 25.64 | 96,720 | +0.30(+1.20%) |
Jun 29, 2005 | 25.26 | 25.43 | 25.18 | 25.34 | 89,148 | +0.58(+2.35%) |
Jun 28, 2005 | 24.52 | 24.81 | 24.52 | 24.75 | 89,393 | +0.07(+0.30%) |
Jun 27, 2005 | 24.78 | 24.78 | 24.57 | 24.68 | 82,554 | -0.25(-1.02%) |
Jun 24, 2005 | 24.92 | 25.02 | 24.81 | 24.93 | 29,309 | -0.04(-0.16%) |
Jun 23, 2005 | 24.98 | 25.18 | 24.88 | 24.98 | 59,229 | -0.61(-2.40%) |
Jun 22, 2005 | 25.51 | 25.61 | 25.43 | 25.59 | 38,956 | -0.06(-0.22%) |
Jun 21, 2005 | 25.69 | 25.73 | 25.53 | 25.65 | 394,087 | -0.04(-0.16%) |
Jun 20, 2005 | 25.71 | 25.71 | 25.47 | 25.69 | 27,477 | -0.44(-1.69%) |
Jun 17, 2005 | 25.97 | 26.22 | 25.88 | 26.13 | 27,233 | -0.18(-0.68%) |
Jun 16, 2005 | 26.18 | 26.31 | 25.97 | 26.31 | 24,424 | +0.06(+0.22%) |
Jun 15, 2005 | 26.23 | 26.33 | 26.01 | 26.25 | 56,908 | +0.31(+1.20%) |
Jun 14, 2005 | 26.02 | 26.14 | 25.83 | 25.94 | 29,064 | +0.31(+1.21%) |
Jun 13, 2005 | 25.47 | 25.74 | 25.44 | 25.63 | 27,599 | +0.01(+0.03%) |
Jun 10, 2005 | 25.88 | 25.88 | 25.52 | 25.62 | 21,004 | -0.17(-0.67%) |
Jun 09, 2005 | 25.80 | 25.84 | 25.56 | 25.79 | 26,011 | -0.12(-0.47%) |
Jun 08, 2005 | 26.16 | 26.16 | 25.80 | 25.92 | 46,406 | -0.11(-0.44%) |
Jun 07, 2005 | 25.91 | 26.20 | 25.83 | 26.03 | 32,972 | +0.09(+0.35%) |
Jun 06, 2005 | 26.02 | 26.02 | 25.80 | 25.94 | 26,500 | -0.20(-0.75%) |
Jun 03, 2005 | 26.36 | 26.36 | 26.08 | 26.14 | 13,311 | -0.34(-1.30%) |
Jun 02, 2005 | 26.20 | 26.48 | 26.13 | 26.48 | 30,774 | +0.11(+0.40%) |
Jun 01, 2005 | 26.35 | 26.82 | 26.33 | 26.38 | 51,169 | +0.02(+0.09%) |
May 31, 2005 | 26.49 | 26.50 | 26.29 | 26.35 | 18,684 | -0.78(-2.87%) |
May 27, 2005 | 27.09 | 27.15 | 26.89 | 27.13 | 16,608 | -0.17(-0.63%) |
May 26, 2005 | 27.19 | 27.30 | 27.11 | 27.30 | 16,364 | -0.23(-0.83%) |
May 25, 2005 | 27.71 | 27.71 | 27.30 | 27.53 | 37,125 | -0.31(-1.12%) |
May 24, 2005 | 27.79 | 27.84 | 27.60 | 27.84 | 65,823 | +0.00(+0.00%) |
May 23, 2005 | 27.77 | 28.00 | 27.74 | 27.84 | 35,171 | +0.37(+1.34%) |
May 20, 2005 | 27.35 | 27.54 | 27.22 | 27.47 | 23,447 | +0.25(+0.90%) |
May 19, 2005 | 27.19 | 27.24 | 27.03 | 27.23 | 12,822 | +0.04(+0.15%) |
May 18, 2005 | 26.61 | 27.29 | 26.54 | 27.19 | 18,440 | +0.42(+1.56%) |
May 17, 2005 | 26.74 | 26.83 | 26.55 | 26.77 | 15,997 | -0.51(-1.86%) |
May 16, 2005 | 27.05 | 27.28 | 27.03 | 27.28 | 24,424 | +0.30(+1.12%) |
May 13, 2005 | 26.87 | 27.10 | 26.80 | 26.97 | 31,995 | -0.02(-0.09%) |
May 12, 2005 | 27.24 | 27.24 | 26.87 | 27.00 | 14,166 | -0.16(-0.57%) |
May 11, 2005 | 27.04 | 27.18 | 26.86 | 27.15 | 30,408 | -0.07(-0.24%) |
May 10, 2005 | 27.47 | 27.47 | 27.14 | 27.22 | 25,157 | -0.68(-2.44%) |
May 09, 2005 | 27.87 | 27.90 | 27.13 | 27.90 | 29,919 | +0.16(+0.56%) |
May 06, 2005 | 27.76 | 27.81 | 27.55 | 27.74 | 21,127 | -0.16(-0.59%) |
May 05, 2005 | 27.95 | 28.00 | 27.72 | 27.91 | 42,620 | -0.38(-1.36%) |
May 04, 2005 | 27.87 | 28.29 | 27.87 | 28.29 | 23,813 | +0.43(+1.56%) |
May 03, 2005 | 27.74 | 27.94 | 27.63 | 27.86 | 16,974 | +0.07(+0.24%) |
May 02, 2005 | 27.84 | 27.84 | 27.60 | 27.79 | 17,463 | -0.03(-0.12%) |
Apr 29, 2005 | 27.99 | 27.99 | 27.42 | 27.82 | 26,011 | +0.25(+0.89%) |
Apr 28, 2005 | 27.56 | 27.78 | 27.45 | 27.58 | 17,097 | -0.07(-0.27%) |
Apr 27, 2005 | 27.55 | 27.70 | 27.43 | 27.65 | 59,229 | -0.22(-0.79%) |
Apr 26, 2005 | 27.91 | 28.05 | 27.75 | 27.87 | 85,363 | -0.21(-0.76%) |
Apr 25, 2005 | 28.29 | 28.29 | 28.08 | 28.09 | 91,102 | -0.33(-1.15%) |
Apr 22, 2005 | 28.61 | 28.61 | 28.35 | 28.41 | 47,993 | -0.20(-0.72%) |
Apr 21, 2005 | 28.46 | 28.67 | 28.32 | 28.62 | 43,109 | +0.60(+2.13%) |
Apr 20, 2005 | 28.26 | 28.36 | 28.02 | 28.02 | 26,988 | -0.28(-0.98%) |
Apr 19, 2005 | 28.29 | 28.30 | 28.00 | 28.30 | 95,010 | -0.25(-0.86%) |
Apr 18, 2005 | 28.41 | 28.56 | 28.18 | 28.55 | 58,740 | -1.11(-3.75%) |
Apr 15, 2005 | 30.13 | 30.17 | 29.65 | 29.66 | 56,176 | -0.52(-1.74%) |
Apr 14, 2005 | 30.53 | 30.53 | 30.13 | 30.18 | 46,284 | -0.42(-1.36%) |
Apr 13, 2005 | 30.55 | 30.80 | 30.40 | 30.60 | 42,986 | -0.47(-1.50%) |
Apr 12, 2005 | 30.87 | 31.12 | 30.71 | 31.07 | 48,482 | -0.46(-1.45%) |
Apr 11, 2005 | 31.57 | 31.59 | 31.22 | 31.53 | 35,537 | +0.46(+1.48%) |
Apr 08, 2005 | 31.12 | 31.20 | 30.76 | 31.07 | 48,238 | -0.53(-1.68%) |
Apr 07, 2005 | 31.39 | 31.60 | 31.36 | 31.60 | 36,514 | +1.01(+3.29%) |
Apr 06, 2005 | 30.63 | 30.86 | 30.54 | 30.59 | 30,530 | -0.11(-0.37%) |
Apr 05, 2005 | 30.53 | 30.95 | 30.42 | 30.71 | 109,299 | +0.07(+0.24%) |
Apr 04, 2005 | 30.58 | 30.70 | 30.34 | 30.63 | 30,408 | -0.03(-0.11%) |