Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.97 | 26.22 | 25.21 | 25.67 | 564,692 | -0.32(-1.25%) |
Jun 29, 2005 | 25.92 | 26.06 | 25.58 | 25.99 | 408,576 | +0.10(+0.39%) |
Jun 28, 2005 | 25.39 | 26.08 | 25.32 | 25.89 | 1,011,129 | +0.53(+2.10%) |
Jun 27, 2005 | 25.52 | 25.52 | 24.68 | 25.36 | 614,865 | -0.14(-0.55%) |
Jun 24, 2005 | 25.72 | 25.72 | 25.47 | 25.50 | 685,094 | -0.21(-0.81%) |
Jun 23, 2005 | 25.64 | 26.17 | 25.28 | 25.71 | 1,596,966 | +0.92(+3.69%) |
Jun 22, 2005 | 24.97 | 25.11 | 24.53 | 24.79 | 669,588 | +0.19(+0.78%) |
Jun 21, 2005 | 24.63 | 24.72 | 24.46 | 24.60 | 256,383 | +0.00(+0.00%) |
Jun 20, 2005 | 24.88 | 24.91 | 24.33 | 24.60 | 253,838 | -0.39(-1.56%) |
Jun 17, 2005 | 25.05 | 25.18 | 24.85 | 24.99 | 530,512 | -0.04(-0.17%) |
Jun 16, 2005 | 24.55 | 25.03 | 24.48 | 25.03 | 167,260 | +0.56(+2.28%) |
Jun 15, 2005 | 24.46 | 24.55 | 24.13 | 24.48 | 226,042 | +0.26(+1.06%) |
Jun 14, 2005 | 24.13 | 24.52 | 24.13 | 24.22 | 167,057 | +0.15(+0.62%) |
Jun 13, 2005 | 23.86 | 24.13 | 23.84 | 24.07 | 227,431 | +0.20(+0.84%) |
Jun 10, 2005 | 24.48 | 24.52 | 23.64 | 23.87 | 282,661 | -0.47(-1.92%) |
Jun 09, 2005 | 24.58 | 24.63 | 24.08 | 24.33 | 186,345 | -0.21(-0.85%) |
Jun 08, 2005 | 24.37 | 24.63 | 24.31 | 24.54 | 204,698 | +0.18(+0.75%) |
Jun 07, 2005 | 24.18 | 24.62 | 24.18 | 24.36 | 161,213 | +0.12(+0.48%) |
Jun 06, 2005 | 24.09 | 24.30 | 23.74 | 24.24 | 187,709 | +0.35(+1.46%) |
Jun 03, 2005 | 24.19 | 24.30 | 23.89 | 23.89 | 232,116 | -0.32(-1.34%) |
Jun 02, 2005 | 24.25 | 24.34 | 23.88 | 24.22 | 606,834 | -0.07(-0.27%) |
Jun 01, 2005 | 24.43 | 24.63 | 24.23 | 24.28 | 262,359 | +0.06(+0.24%) |
May 31, 2005 | 24.74 | 24.74 | 24.06 | 24.23 | 293,209 | -0.57(-2.32%) |
May 27, 2005 | 24.92 | 24.94 | 24.71 | 24.80 | 55,649 | -0.03(-0.10%) |
May 26, 2005 | 24.65 | 24.95 | 24.56 | 24.83 | 172,880 | +0.10(+0.40%) |
May 25, 2005 | 24.84 | 24.89 | 24.43 | 24.73 | 233,477 | -0.27(-1.10%) |
May 24, 2005 | 25.09 | 25.09 | 24.80 | 25.00 | 114,270 | +0.03(+0.13%) |
May 23, 2005 | 24.97 | 25.11 | 24.88 | 24.97 | 214,235 | +0.00(+0.00%) |
May 20, 2005 | 24.87 | 24.98 | 24.69 | 24.97 | 186,911 | +0.02(+0.10%) |
May 19, 2005 | 24.85 | 25.13 | 24.82 | 24.94 | 209,790 | +0.10(+0.40%) |
May 18, 2005 | 24.78 | 25.09 | 24.63 | 24.84 | 312,650 | +0.25(+1.01%) |
May 17, 2005 | 24.26 | 24.63 | 23.99 | 24.59 | 434,417 | +0.41(+1.69%) |
May 16, 2005 | 23.89 | 24.29 | 23.79 | 24.18 | 268,871 | +0.29(+1.22%) |
May 13, 2005 | 24.11 | 24.13 | 23.77 | 23.89 | 312,455 | -0.30(-1.24%) |
May 12, 2005 | 24.41 | 24.41 | 24.05 | 24.19 | 257,019 | -0.01(-0.03%) |
May 11, 2005 | 24.32 | 24.53 | 24.05 | 24.20 | 331,928 | +0.02(+0.10%) |
May 10, 2005 | 24.16 | 24.48 | 23.84 | 24.18 | 343,310 | -0.27(-1.09%) |
May 09, 2005 | 23.58 | 24.49 | 23.39 | 24.44 | 633,374 | +0.97(+4.15%) |
May 06, 2005 | 23.40 | 23.64 | 23.25 | 23.47 | 411,926 | +0.22(+0.93%) |
May 05, 2005 | 23.43 | 23.45 | 22.77 | 23.25 | 518,643 | -0.15(-0.64%) |
May 04, 2005 | 23.50 | 23.61 | 23.21 | 23.40 | 646,748 | +0.10(+0.43%) |
May 03, 2005 | 23.51 | 23.53 | 23.21 | 23.30 | 641,629 | -0.08(-0.36%) |
May 02, 2005 | 23.78 | 23.89 | 23.09 | 23.39 | 906,714 | -0.42(-1.75%) |
Apr 29, 2005 | 24.01 | 24.24 | 23.77 | 23.80 | 790,717 | -0.21(-0.87%) |
Apr 28, 2005 | 24.58 | 24.62 | 23.82 | 24.01 | 631,663 | -0.71(-2.86%) |
Apr 27, 2005 | 24.63 | 24.82 | 24.47 | 24.72 | 483,345 | +0.07(+0.27%) |
Apr 26, 2005 | 24.49 | 24.97 | 24.36 | 24.65 | 407,839 | +0.02(+0.07%) |
Apr 25, 2005 | 24.96 | 24.96 | 24.16 | 24.63 | 557,991 | -0.24(-0.97%) |
Apr 22, 2005 | 25.04 | 25.04 | 24.20 | 24.88 | 337,765 | -0.03(-0.10%) |
Apr 21, 2005 | 24.44 | 24.97 | 24.44 | 24.90 | 426,885 | +0.52(+2.12%) |
Apr 20, 2005 | 24.88 | 24.96 | 24.37 | 24.38 | 301,447 | -0.41(-1.64%) |
Apr 19, 2005 | 24.84 | 24.93 | 24.54 | 24.79 | 279,590 | -0.01(-0.03%) |
Apr 18, 2005 | 24.13 | 24.92 | 23.38 | 24.80 | 984,475 | +0.63(+2.62%) |
Apr 15, 2005 | 25.11 | 25.11 | 24.07 | 24.17 | 589,113 | -0.87(-3.49%) |
Apr 14, 2005 | 25.62 | 25.67 | 24.98 | 25.04 | 381,380 | -0.61(-2.37%) |
Apr 13, 2005 | 25.69 | 26.22 | 25.63 | 25.65 | 518,074 | -0.61(-2.31%) |
Apr 12, 2005 | 25.92 | 26.27 | 25.83 | 26.26 | 549,082 | +0.19(+0.73%) |
Apr 11, 2005 | 26.26 | 26.26 | 25.84 | 26.07 | 295,591 | -0.19(-0.73%) |
Apr 08, 2005 | 26.30 | 26.35 | 26.16 | 26.26 | 314,115 | -0.04(-0.16%) |
Apr 07, 2005 | 26.27 | 26.63 | 26.12 | 26.30 | 431,567 | +0.12(+0.45%) |
Apr 06, 2005 | 26.22 | 26.50 | 26.07 | 26.18 | 998,733 | -0.03(-0.13%) |
Apr 05, 2005 | 25.53 | 26.28 | 25.53 | 26.22 | 674,022 | +0.57(+2.21%) |
Apr 04, 2005 | 25.14 | 25.67 | 25.09 | 25.65 | 377,586 | +0.40(+1.58%) |