Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.01 | 27.11 | 26.75 | 26.76 | 5,831,040 | -0.23(-0.85%) |
Jun 29, 2005 | 26.49 | 27.01 | 26.48 | 26.99 | 5,430,830 | +0.65(+2.47%) |
Jun 28, 2005 | 26.13 | 26.35 | 25.89 | 26.34 | 2,252,344 | +0.22(+0.86%) |
Jun 27, 2005 | 25.77 | 26.23 | 25.70 | 26.11 | 3,026,616 | +0.28(+1.10%) |
Jun 24, 2005 | 25.90 | 26.10 | 25.82 | 25.83 | 2,039,017 | -0.14(-0.52%) |
Jun 23, 2005 | 26.23 | 26.24 | 25.90 | 25.97 | 2,288,687 | -0.26(-1.01%) |
Jun 22, 2005 | 26.30 | 26.43 | 26.11 | 26.23 | 3,097,232 | -0.07(-0.26%) |
Jun 21, 2005 | 26.33 | 26.43 | 26.23 | 26.30 | 1,596,999 | -0.01(-0.05%) |
Jun 20, 2005 | 26.24 | 26.39 | 26.10 | 26.31 | 1,685,343 | -0.01(-0.05%) |
Jun 17, 2005 | 26.55 | 26.55 | 26.29 | 26.32 | 3,575,445 | -0.03(-0.10%) |
Jun 16, 2005 | 26.47 | 26.47 | 26.29 | 26.35 | 1,791,564 | -0.12(-0.46%) |
Jun 15, 2005 | 26.53 | 26.56 | 26.24 | 26.47 | 2,056,597 | +0.04(+0.15%) |
Jun 14, 2005 | 26.30 | 26.59 | 26.27 | 26.43 | 2,458,876 | +0.13(+0.49%) |
Jun 13, 2005 | 26.43 | 26.50 | 26.24 | 26.30 | 2,697,909 | -0.20(-0.74%) |
Jun 10, 2005 | 26.59 | 26.59 | 26.39 | 26.50 | 5,064,599 | -0.07(-0.28%) |
Jun 09, 2005 | 26.16 | 26.61 | 26.07 | 26.57 | 4,818,180 | +0.41(+1.58%) |
Jun 08, 2005 | 26.21 | 26.28 | 26.08 | 26.16 | 5,351,645 | +0.06(+0.23%) |
Jun 07, 2005 | 25.96 | 26.30 | 25.87 | 26.10 | 2,798,515 | +0.16(+0.63%) |
Jun 06, 2005 | 25.98 | 26.05 | 25.87 | 25.94 | 3,264,171 | -0.04(-0.16%) |
Jun 03, 2005 | 25.96 | 26.11 | 25.84 | 25.98 | 3,330,651 | +0.02(+0.08%) |
Jun 02, 2005 | 25.83 | 26.02 | 25.70 | 25.96 | 3,153,814 | +0.13(+0.50%) |
Jun 01, 2005 | 25.65 | 25.91 | 25.65 | 25.83 | 2,913,747 | +0.19(+0.74%) |
May 31, 2005 | 25.89 | 25.89 | 25.63 | 25.64 | 3,679,302 | -0.18(-0.71%) |
May 27, 2005 | 25.87 | 25.92 | 25.72 | 25.82 | 1,984,947 | +0.05(+0.21%) |
May 26, 2005 | 25.66 | 25.85 | 25.60 | 25.77 | 2,495,514 | +0.19(+0.74%) |
May 25, 2005 | 25.63 | 25.69 | 25.46 | 25.58 | 3,365,664 | -0.03(-0.13%) |
May 24, 2005 | 25.69 | 25.84 | 25.57 | 25.61 | 4,500,109 | +0.01(+0.05%) |
May 23, 2005 | 25.55 | 25.85 | 25.41 | 25.60 | 3,529,057 | +0.28(+1.12%) |
May 20, 2005 | 25.67 | 25.67 | 25.28 | 25.32 | 4,127,526 | -0.35(-1.37%) |
May 19, 2005 | 25.56 | 25.72 | 25.44 | 25.67 | 3,825,558 | +0.16(+0.64%) |
May 18, 2005 | 25.67 | 25.83 | 25.45 | 25.51 | 9,101,121 | -0.16(-0.61%) |
May 17, 2005 | 25.33 | 25.72 | 25.17 | 25.66 | 3,424,905 | +0.18(+0.69%) |
May 16, 2005 | 25.19 | 25.51 | 24.91 | 25.49 | 2,797,333 | +0.26(+1.02%) |
May 13, 2005 | 25.72 | 25.72 | 25.05 | 25.23 | 3,841,957 | -0.42(-1.64%) |
May 12, 2005 | 25.80 | 25.96 | 25.63 | 25.65 | 3,307,605 | -0.18(-0.71%) |
May 11, 2005 | 25.53 | 25.89 | 25.36 | 25.83 | 3,371,426 | +0.30(+1.19%) |
May 10, 2005 | 25.60 | 25.86 | 25.36 | 25.53 | 3,619,913 | -0.34(-1.31%) |
May 09, 2005 | 25.73 | 25.86 | 25.55 | 25.86 | 3,211,282 | +0.20(+0.76%) |
May 06, 2005 | 25.86 | 25.90 | 25.60 | 25.67 | 3,673,245 | -0.12(-0.45%) |
May 05, 2005 | 25.62 | 25.86 | 25.42 | 25.78 | 3,874,310 | +0.20(+0.77%) |
May 04, 2005 | 25.05 | 25.84 | 25.01 | 25.59 | 5,787,459 | +0.63(+2.52%) |
May 03, 2005 | 25.05 | 25.15 | 24.60 | 24.96 | 6,851,288 | +0.60(+2.47%) |
May 02, 2005 | 24.37 | 24.45 | 24.20 | 24.35 | 2,771,184 | +0.12(+0.50%) |
Apr 29, 2005 | 23.79 | 24.27 | 23.64 | 24.23 | 6,242,478 | +0.58(+2.43%) |
Apr 28, 2005 | 23.73 | 23.96 | 23.66 | 23.66 | 2,211,718 | -0.20(-0.85%) |
Apr 27, 2005 | 23.13 | 23.88 | 23.12 | 23.86 | 4,693,197 | +0.58(+2.50%) |
Apr 26, 2005 | 23.42 | 23.68 | 23.21 | 23.28 | 2,322,222 | -0.24(-1.04%) |
Apr 25, 2005 | 23.56 | 23.77 | 23.37 | 23.52 | 2,378,361 | +0.20(+0.87%) |
Apr 22, 2005 | 23.18 | 23.52 | 23.12 | 23.32 | 2,874,302 | +0.01(+0.06%) |
Apr 21, 2005 | 23.01 | 23.31 | 22.81 | 23.31 | 2,285,289 | +0.49(+2.14%) |
Apr 20, 2005 | 23.08 | 23.29 | 22.81 | 22.82 | 2,601,143 | -0.26(-1.14%) |
Apr 19, 2005 | 23.12 | 23.26 | 22.97 | 23.08 | 3,461,100 | -0.06(-0.26%) |
Apr 18, 2005 | 22.96 | 23.24 | 22.96 | 23.14 | 3,998,259 | +0.06(+0.26%) |
Apr 15, 2005 | 23.43 | 23.49 | 23.08 | 23.08 | 3,757,305 | -0.42(-1.79%) |
Apr 14, 2005 | 23.58 | 23.63 | 23.47 | 23.50 | 3,461,100 | -0.07(-0.32%) |
Apr 13, 2005 | 23.96 | 24.03 | 23.54 | 23.58 | 3,545,603 | -0.42(-1.75%) |
Apr 12, 2005 | 23.79 | 24.11 | 23.60 | 24.00 | 6,149,406 | +0.20(+0.85%) |
Apr 11, 2005 | 23.96 | 23.96 | 23.76 | 23.79 | 3,258,705 | -0.09(-0.37%) |
Apr 08, 2005 | 24.06 | 24.21 | 23.83 | 23.88 | 4,047,454 | -0.21(-0.87%) |
Apr 07, 2005 | 23.93 | 24.15 | 23.85 | 24.09 | 3,044,639 | +0.11(+0.45%) |
Apr 06, 2005 | 23.94 | 24.18 | 23.85 | 23.98 | 2,543,970 | +0.10(+0.43%) |
Apr 05, 2005 | 24.04 | 24.10 | 23.83 | 23.88 | 3,399,643 | -0.17(-0.70%) |
Apr 04, 2005 | 24.03 | 24.27 | 23.60 | 24.05 | 5,916,726 | +0.12(+0.48%) |