Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.25 | 27.32 | 26.92 | 27.32 | 562,584 | +0.10(+0.35%) |
Jun 29, 2005 | 27.21 | 27.31 | 27.14 | 27.23 | 1,052,728 | +0.14(+0.52%) |
Jun 28, 2005 | 27.09 | 27.17 | 26.92 | 27.09 | 517,244 | +0.09(+0.34%) |
Jun 27, 2005 | 27.07 | 27.09 | 26.95 | 26.99 | 711,634 | -0.06(-0.23%) |
Jun 24, 2005 | 27.11 | 27.30 | 26.91 | 27.06 | 1,049,862 | -0.05(-0.20%) |
Jun 23, 2005 | 27.27 | 27.33 | 27.11 | 27.11 | 481,545 | -0.11(-0.39%) |
Jun 22, 2005 | 27.46 | 27.46 | 27.14 | 27.22 | 520,631 | -0.06(-0.23%) |
Jun 21, 2005 | 27.59 | 27.59 | 27.22 | 27.28 | 363,504 | -0.54(-1.96%) |
Jun 20, 2005 | 27.82 | 27.90 | 27.73 | 27.82 | 357,510 | -0.03(-0.12%) |
Jun 17, 2005 | 27.64 | 27.91 | 27.62 | 27.86 | 402,851 | +0.32(+1.17%) |
Jun 16, 2005 | 27.54 | 27.55 | 27.30 | 27.54 | 409,365 | +0.00(+0.00%) |
Jun 15, 2005 | 27.62 | 27.63 | 27.37 | 27.54 | 787,461 | -0.04(-0.14%) |
Jun 14, 2005 | 27.30 | 27.57 | 27.28 | 27.57 | 924,264 | +0.25(+0.91%) |
Jun 13, 2005 | 27.16 | 27.32 | 27.06 | 27.32 | 920,355 | +0.19(+0.69%) |
Jun 10, 2005 | 27.75 | 27.75 | 27.06 | 27.14 | 732,740 | -0.03(-0.13%) |
Jun 09, 2005 | 27.11 | 27.22 | 26.98 | 27.17 | 743,945 | -0.04(-0.14%) |
Jun 08, 2005 | 27.23 | 27.38 | 27.14 | 27.21 | 1,705,212 | +0.14(+0.52%) |
Jun 07, 2005 | 26.92 | 27.26 | 26.84 | 27.07 | 1,088,688 | +0.23(+0.85%) |
Jun 06, 2005 | 26.72 | 26.84 | 26.67 | 26.84 | 493,010 | +0.24(+0.91%) |
Jun 03, 2005 | 26.60 | 26.91 | 26.59 | 26.60 | 430,472 | +0.01(+0.04%) |
Jun 02, 2005 | 26.67 | 26.72 | 26.55 | 26.59 | 801,011 | -0.13(-0.49%) |
Jun 01, 2005 | 26.42 | 26.72 | 26.42 | 26.72 | 312,170 | +0.32(+1.23%) |
May 31, 2005 | 26.23 | 26.47 | 26.23 | 26.39 | 831,759 | +0.29(+1.10%) |
May 27, 2005 | 26.06 | 26.15 | 26.01 | 26.11 | 1,060,024 | +0.12(+0.44%) |
May 26, 2005 | 26.14 | 26.39 | 25.97 | 25.99 | 1,667,167 | -0.14(-0.52%) |
May 25, 2005 | 26.56 | 26.56 | 26.07 | 26.13 | 367,933 | -0.38(-1.44%) |
May 24, 2005 | 26.67 | 26.77 | 26.41 | 26.51 | 4,151,503 | -0.34(-1.25%) |
May 23, 2005 | 26.86 | 27.01 | 26.83 | 26.84 | 1,496,750 | -0.04(-0.16%) |
May 20, 2005 | 26.77 | 26.91 | 26.60 | 26.89 | 1,654,660 | +0.09(+0.32%) |
May 19, 2005 | 26.52 | 26.80 | 26.47 | 26.80 | 1,297,149 | +0.45(+1.69%) |
May 18, 2005 | 26.29 | 26.39 | 26.25 | 26.36 | 1,006,346 | +0.26(+0.98%) |
May 17, 2005 | 25.89 | 26.15 | 25.84 | 26.10 | 337,185 | +0.21(+0.81%) |
May 16, 2005 | 25.71 | 25.90 | 25.71 | 25.89 | 229,828 | +0.21(+0.81%) |
May 13, 2005 | 25.90 | 25.95 | 25.60 | 25.68 | 329,889 | -0.24(-0.91%) |
May 12, 2005 | 26.14 | 26.14 | 25.82 | 25.92 | 339,270 | -0.22(-0.86%) |
May 11, 2005 | 26.11 | 26.14 | 25.82 | 26.14 | 424,739 | +0.08(+0.29%) |
May 10, 2005 | 26.03 | 26.11 | 25.88 | 26.07 | 677,498 | -0.04(-0.14%) |
May 09, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 420,570 | +0.54(+2.12%) |
May 06, 2005 | 25.81 | 25.82 | 25.48 | 25.56 | 1,090,772 | -0.27(-1.03%) |
May 05, 2005 | 25.65 | 25.92 | 25.65 | 25.83 | 1,149,663 | +0.20(+0.79%) |
May 04, 2005 | 25.34 | 25.66 | 25.34 | 25.63 | 295,493 | +0.24(+0.95%) |
May 03, 2005 | 25.52 | 25.52 | 25.33 | 25.39 | 262,661 | -0.09(-0.35%) |
May 02, 2005 | 25.62 | 25.62 | 25.22 | 25.48 | 845,309 | -0.09(-0.36%) |
Apr 29, 2005 | 25.26 | 25.57 | 25.08 | 25.57 | 515,420 | +0.38(+1.52%) |
Apr 28, 2005 | 25.14 | 25.24 | 25.07 | 25.18 | 230,870 | +0.00(+0.00%) |
Apr 27, 2005 | 24.98 | 25.24 | 24.87 | 25.18 | 317,382 | +0.19(+0.76%) |
Apr 26, 2005 | 24.98 | 25.07 | 24.89 | 24.99 | 600,368 | +0.11(+0.44%) |
Apr 25, 2005 | 24.61 | 24.90 | 24.61 | 24.89 | 3,825,782 | +0.31(+1.24%) |
Apr 22, 2005 | 24.51 | 24.66 | 24.47 | 24.58 | 3,044,053 | +0.08(+0.33%) |
Apr 21, 2005 | 24.46 | 24.51 | 24.34 | 24.50 | 564,408 | +0.08(+0.34%) |
Apr 20, 2005 | 24.45 | 24.54 | 24.37 | 24.42 | 500,827 | -0.08(-0.31%) |
Apr 19, 2005 | 24.44 | 24.52 | 24.41 | 24.49 | 661,342 | +0.14(+0.59%) |
Apr 18, 2005 | 24.33 | 24.45 | 24.18 | 24.35 | 475,812 | +0.03(+0.14%) |
Apr 15, 2005 | 24.32 | 24.49 | 24.26 | 24.32 | 297,578 | -0.02(-0.09%) |
Apr 14, 2005 | 24.51 | 24.55 | 24.31 | 24.34 | 389,822 | -0.20(-0.80%) |
Apr 13, 2005 | 24.43 | 24.60 | 24.43 | 24.53 | 667,075 | +0.12(+0.51%) |
Apr 12, 2005 | 24.03 | 24.51 | 24.01 | 24.41 | 839,577 | +0.34(+1.40%) |
Apr 11, 2005 | 24.08 | 24.12 | 24.02 | 24.07 | 225,138 | -0.03(-0.13%) |
Apr 08, 2005 | 24.23 | 24.23 | 24.10 | 24.10 | 1,467,566 | -0.02(-0.09%) |
Apr 07, 2005 | 23.92 | 24.22 | 23.92 | 24.12 | 1,897,517 | +0.16(+0.66%) |
Apr 06, 2005 | 23.89 | 24.05 | 23.88 | 23.97 | 308,001 | +0.10(+0.43%) |
Apr 05, 2005 | 23.94 | 23.95 | 23.77 | 23.86 | 696,260 | -0.07(-0.27%) |
Apr 04, 2005 | 23.98 | 23.99 | 23.64 | 23.93 | 1,656,744 | -0.02(-0.08%) |