Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.46 | 25.54 | 25.16 | 25.23 | 377,110 | -0.20(-0.78%) |
Jun 29, 2005 | 25.39 | 25.54 | 25.31 | 25.42 | 187,603 | -0.20(-0.77%) |
Jun 28, 2005 | 25.50 | 25.68 | 25.37 | 25.62 | 528,944 | +0.08(+0.31%) |
Jun 27, 2005 | 25.62 | 25.66 | 25.48 | 25.54 | 169,718 | -0.22(-0.86%) |
Jun 24, 2005 | 25.90 | 25.93 | 25.70 | 25.76 | 231,111 | -0.25(-0.97%) |
Jun 23, 2005 | 26.29 | 26.32 | 25.94 | 26.02 | 409,709 | -0.06(-0.21%) |
Jun 22, 2005 | 26.09 | 26.09 | 25.96 | 26.07 | 355,800 | +0.22(+0.85%) |
Jun 21, 2005 | 25.82 | 25.93 | 25.78 | 25.85 | 212,465 | -0.05(-0.18%) |
Jun 20, 2005 | 25.98 | 25.98 | 25.74 | 25.90 | 318,508 | -0.45(-1.71%) |
Jun 17, 2005 | 26.33 | 26.40 | 26.25 | 26.35 | 327,133 | +0.09(+0.36%) |
Jun 16, 2005 | 26.25 | 26.37 | 26.02 | 26.25 | 352,122 | +0.02(+0.09%) |
Jun 15, 2005 | 26.09 | 26.25 | 25.91 | 26.23 | 521,587 | +0.39(+1.53%) |
Jun 14, 2005 | 25.83 | 25.86 | 25.66 | 25.83 | 82,449 | +0.00(+0.00%) |
Jun 13, 2005 | 26.01 | 26.07 | 25.82 | 25.83 | 201,937 | -0.08(-0.30%) |
Jun 10, 2005 | 25.94 | 25.98 | 25.75 | 25.91 | 266,628 | +0.06(+0.21%) |
Jun 09, 2005 | 25.78 | 25.92 | 25.67 | 25.86 | 360,620 | +0.24(+0.92%) |
Jun 08, 2005 | 25.62 | 25.74 | 25.53 | 25.62 | 145,237 | +0.13(+0.53%) |
Jun 07, 2005 | 25.46 | 25.72 | 25.46 | 25.49 | 233,648 | -0.24(-0.95%) |
Jun 06, 2005 | 25.58 | 25.73 | 25.51 | 25.73 | 215,509 | +0.23(+0.90%) |
Jun 03, 2005 | 25.51 | 25.73 | 25.43 | 25.50 | 154,877 | +0.02(+0.06%) |
Jun 02, 2005 | 25.42 | 25.54 | 25.34 | 25.49 | 362,269 | -0.09(-0.34%) |
Jun 01, 2005 | 25.39 | 25.62 | 25.27 | 25.57 | 359,986 | +0.23(+0.90%) |
May 31, 2005 | 25.42 | 25.50 | 25.25 | 25.35 | 150,438 | -0.11(-0.43%) |
May 27, 2005 | 25.89 | 25.89 | 25.39 | 25.46 | 165,532 | +0.15(+0.59%) |
May 26, 2005 | 24.98 | 25.32 | 24.98 | 25.31 | 304,682 | +0.28(+1.10%) |
May 25, 2005 | 25.19 | 25.19 | 24.89 | 25.03 | 212,211 | -0.43(-1.67%) |
May 24, 2005 | 25.35 | 25.50 | 24.68 | 25.46 | 633,718 | +0.11(+0.44%) |
May 23, 2005 | 25.27 | 25.46 | 25.16 | 25.35 | 130,016 | +0.06(+0.22%) |
May 20, 2005 | 25.35 | 25.42 | 25.16 | 25.29 | 222,613 | -0.07(-0.28%) |
May 19, 2005 | 25.15 | 25.41 | 25.14 | 25.36 | 650,081 | +0.29(+1.16%) |
May 18, 2005 | 24.72 | 25.12 | 24.68 | 25.07 | 378,632 | +0.49(+1.99%) |
May 17, 2005 | 24.52 | 24.60 | 24.37 | 24.58 | 198,258 | +0.03(+0.13%) |
May 16, 2005 | 24.40 | 24.55 | 24.29 | 24.55 | 209,294 | +0.28(+1.17%) |
May 13, 2005 | 24.40 | 24.54 | 24.19 | 24.27 | 263,076 | +0.09(+0.39%) |
May 12, 2005 | 25.18 | 25.18 | 24.17 | 24.17 | 268,404 | -0.43(-1.73%) |
May 11, 2005 | 24.40 | 24.64 | 24.25 | 24.60 | 426,326 | +0.04(+0.16%) |
May 10, 2005 | 24.65 | 24.78 | 24.49 | 24.56 | 680,524 | -0.43(-1.70%) |
May 09, 2005 | 24.79 | 24.98 | 24.76 | 24.98 | 510,044 | -0.01(-0.03%) |
May 06, 2005 | 25.02 | 25.15 | 24.91 | 24.99 | 183,671 | +0.04(+0.16%) |
May 05, 2005 | 24.49 | 25.42 | 24.49 | 24.95 | 204,981 | -0.12(-0.47%) |
May 04, 2005 | 24.51 | 25.13 | 24.44 | 25.07 | 862,166 | +1.08(+4.50%) |
May 03, 2005 | 24.06 | 24.08 | 23.93 | 23.99 | 372,417 | -0.14(-0.59%) |
May 02, 2005 | 24.08 | 24.35 | 24.05 | 24.13 | 272,082 | -0.18(-0.75%) |
Apr 29, 2005 | 24.12 | 24.40 | 23.93 | 24.31 | 380,915 | +0.35(+1.48%) |
Apr 28, 2005 | 24.20 | 24.20 | 23.78 | 23.96 | 609,364 | -0.44(-1.81%) |
Apr 27, 2005 | 23.98 | 24.60 | 23.98 | 24.40 | 2,289,047 | -0.47(-1.90%) |
Apr 26, 2005 | 25.11 | 25.11 | 24.77 | 24.87 | 422,013 | -0.24(-0.94%) |
Apr 25, 2005 | 24.95 | 25.22 | 24.95 | 25.11 | 264,852 | +0.55(+2.25%) |
Apr 22, 2005 | 24.86 | 24.86 | 24.44 | 24.56 | 409,202 | -0.38(-1.52%) |
Apr 21, 2005 | 24.72 | 25.01 | 24.64 | 24.94 | 572,832 | +0.68(+2.79%) |
Apr 20, 2005 | 24.83 | 24.83 | 24.23 | 24.26 | 477,698 | -0.34(-1.38%) |
Apr 19, 2005 | 24.44 | 24.67 | 24.34 | 24.60 | 539,852 | +0.43(+1.79%) |
Apr 18, 2005 | 24.11 | 24.27 | 23.93 | 24.16 | 1,043,935 | -0.15(-0.62%) |
Apr 15, 2005 | 24.64 | 24.83 | 24.14 | 24.31 | 536,174 | -0.32(-1.31%) |
Apr 14, 2005 | 25.23 | 25.23 | 24.60 | 24.64 | 933,453 | -0.99(-3.88%) |
Apr 13, 2005 | 26.09 | 26.09 | 25.47 | 25.63 | 416,432 | -0.31(-1.19%) |
Apr 12, 2005 | 25.82 | 26.01 | 25.39 | 25.94 | 862,293 | +0.20(+0.80%) |
Apr 11, 2005 | 25.70 | 26.13 | 25.70 | 25.73 | 406,919 | -0.28(-1.09%) |
Apr 08, 2005 | 25.86 | 26.25 | 25.86 | 26.02 | 282,991 | -0.24(-0.90%) |
Apr 07, 2005 | 25.54 | 26.25 | 25.54 | 26.25 | 606,827 | +0.28(+1.06%) |
Apr 06, 2005 | 25.42 | 26.13 | 25.32 | 25.98 | 462,096 | +0.20(+0.76%) |
Apr 05, 2005 | 25.50 | 25.86 | 25.50 | 25.78 | 211,577 | +0.14(+0.55%) |
Apr 04, 2005 | 25.23 | 25.82 | 25.23 | 25.64 | 366,709 | +0.25(+0.99%) |