Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.67 | 25.01 | 24.40 | 24.46 | 7,859,703 | -0.24(-0.98%) |
Jun 29, 2005 | 25.02 | 25.10 | 24.64 | 24.70 | 8,206,205 | -0.42(-1.66%) |
Jun 28, 2005 | 25.02 | 25.31 | 24.97 | 25.12 | 6,424,902 | +0.22(+0.90%) |
Jun 27, 2005 | 25.30 | 25.40 | 24.74 | 24.90 | 7,024,949 | -0.40(-1.57%) |
Jun 24, 2005 | 25.27 | 25.54 | 24.95 | 25.30 | 6,332,769 | -0.22(-0.88%) |
Jun 23, 2005 | 25.91 | 26.03 | 25.50 | 25.52 | 4,475,906 | -0.41(-1.57%) |
Jun 22, 2005 | 26.13 | 26.23 | 25.84 | 25.93 | 4,710,819 | -0.04(-0.15%) |
Jun 21, 2005 | 25.92 | 26.12 | 25.81 | 25.97 | 3,949,050 | +0.14(+0.53%) |
Jun 20, 2005 | 25.77 | 25.94 | 25.66 | 25.83 | 5,613,103 | -0.11(-0.41%) |
Jun 17, 2005 | 26.40 | 26.40 | 25.84 | 25.94 | 9,751,464 | -0.08(-0.30%) |
Jun 16, 2005 | 26.30 | 26.42 | 26.00 | 26.01 | 6,981,713 | -0.25(-0.96%) |
Jun 15, 2005 | 27.01 | 27.01 | 26.21 | 26.27 | 10,653,336 | -0.58(-2.17%) |
Jun 14, 2005 | 27.05 | 27.19 | 26.81 | 26.85 | 7,015,170 | -0.12(-0.43%) |
Jun 13, 2005 | 26.62 | 27.08 | 26.52 | 26.97 | 6,063,885 | +0.23(+0.87%) |
Jun 10, 2005 | 26.76 | 26.92 | 26.55 | 26.73 | 6,237,548 | -0.03(-0.11%) |
Jun 09, 2005 | 26.57 | 26.87 | 26.55 | 26.76 | 5,060,615 | +0.14(+0.51%) |
Jun 08, 2005 | 26.62 | 26.83 | 26.58 | 26.63 | 6,007,988 | +0.12(+0.44%) |
Jun 07, 2005 | 26.37 | 26.71 | 26.37 | 26.51 | 7,324,098 | +0.20(+0.78%) |
Jun 06, 2005 | 26.49 | 26.68 | 26.29 | 26.31 | 6,731,050 | -0.23(-0.88%) |
Jun 03, 2005 | 26.57 | 26.66 | 26.47 | 26.54 | 5,596,118 | -0.12(-0.44%) |
Jun 02, 2005 | 26.79 | 26.81 | 26.61 | 26.66 | 5,509,235 | -0.14(-0.51%) |
Jun 01, 2005 | 26.72 | 27.02 | 26.58 | 26.79 | 5,973,090 | +0.14(+0.51%) |
May 31, 2005 | 26.89 | 26.93 | 26.64 | 26.66 | 6,323,916 | -0.43(-1.58%) |
May 27, 2005 | 26.97 | 27.20 | 26.94 | 27.08 | 3,881,314 | +0.08(+0.29%) |
May 26, 2005 | 27.01 | 27.13 | 26.95 | 27.01 | 5,189,601 | +0.15(+0.54%) |
May 25, 2005 | 26.63 | 26.96 | 26.52 | 26.86 | 6,923,654 | -0.01(-0.04%) |
May 24, 2005 | 26.67 | 26.95 | 26.64 | 26.87 | 6,144,283 | +0.11(+0.40%) |
May 23, 2005 | 26.98 | 27.03 | 26.74 | 26.76 | 8,543,237 | -0.27(-1.01%) |
May 20, 2005 | 27.20 | 27.20 | 27.01 | 27.03 | 6,252,680 | -0.11(-0.39%) |
May 19, 2005 | 26.90 | 27.22 | 26.86 | 27.14 | 6,764,609 | +0.43(+1.60%) |
May 18, 2005 | 26.66 | 26.81 | 26.38 | 26.71 | 7,589,996 | +0.21(+0.81%) |
May 17, 2005 | 26.18 | 26.62 | 26.14 | 26.50 | 6,405,652 | +0.20(+0.78%) |
May 16, 2005 | 26.28 | 26.39 | 26.16 | 26.30 | 6,199,562 | +0.07(+0.26%) |
May 13, 2005 | 26.14 | 26.33 | 26.00 | 26.23 | 7,289,509 | +0.24(+0.93%) |
May 12, 2005 | 26.18 | 26.32 | 25.86 | 25.99 | 7,960,072 | +0.08(+0.30%) |
May 11, 2005 | 26.21 | 26.99 | 25.50 | 25.91 | 10,987,176 | -0.27(-1.04%) |
May 10, 2005 | 26.13 | 26.30 | 25.92 | 26.18 | 5,452,205 | -0.11(-0.41%) |
May 09, 2005 | 26.18 | 26.40 | 26.18 | 26.29 | 6,050,400 | +0.17(+0.63%) |
May 06, 2005 | 26.18 | 26.37 | 26.04 | 26.12 | 5,900,311 | +0.17(+0.67%) |
May 05, 2005 | 25.94 | 26.19 | 25.87 | 25.95 | 4,506,480 | -0.08(-0.30%) |
May 04, 2005 | 25.50 | 26.05 | 25.43 | 26.02 | 5,300,263 | +0.52(+2.06%) |
May 03, 2005 | 25.58 | 25.69 | 25.28 | 25.50 | 7,183,273 | -0.08(-0.30%) |
May 02, 2005 | 25.81 | 25.96 | 25.36 | 25.58 | 6,590,947 | -0.07(-0.27%) |
Apr 29, 2005 | 25.31 | 25.65 | 24.98 | 25.65 | 8,501,237 | +0.49(+1.93%) |
Apr 28, 2005 | 25.84 | 25.93 | 25.08 | 25.16 | 10,102,495 | -0.91(-3.50%) |
Apr 27, 2005 | 25.94 | 26.13 | 25.75 | 26.07 | 5,596,633 | +0.04(+0.15%) |
Apr 26, 2005 | 26.34 | 26.34 | 26.03 | 26.03 | 5,897,737 | -0.39(-1.47%) |
Apr 25, 2005 | 26.56 | 26.64 | 26.28 | 26.42 | 4,429,376 | -0.10(-0.37%) |
Apr 22, 2005 | 26.81 | 26.92 | 26.17 | 26.52 | 5,039,718 | -0.36(-1.34%) |
Apr 21, 2005 | 26.04 | 26.96 | 25.95 | 26.88 | 7,332,642 | +1.02(+3.94%) |
Apr 20, 2005 | 26.18 | 26.45 | 25.84 | 25.86 | 5,451,794 | -0.51(-1.95%) |
Apr 19, 2005 | 26.08 | 26.51 | 26.08 | 26.37 | 6,246,401 | +0.20(+0.78%) |
Apr 18, 2005 | 26.23 | 26.52 | 26.17 | 26.17 | 6,149,327 | -0.42(-1.57%) |
Apr 15, 2005 | 26.77 | 26.96 | 26.55 | 26.59 | 7,725,262 | -0.25(-0.94%) |
Apr 14, 2005 | 26.85 | 27.08 | 26.73 | 26.84 | 5,718,619 | -0.07(-0.25%) |
Apr 13, 2005 | 27.23 | 27.49 | 26.91 | 26.91 | 4,448,626 | -0.43(-1.56%) |
Apr 12, 2005 | 27.30 | 27.40 | 26.93 | 27.34 | 6,277,592 | +0.01(+0.04%) |
Apr 11, 2005 | 27.58 | 27.65 | 27.25 | 27.33 | 4,484,450 | -0.26(-0.95%) |
Apr 08, 2005 | 27.82 | 28.17 | 27.49 | 27.59 | 4,620,024 | -0.29(-1.05%) |
Apr 07, 2005 | 27.60 | 27.89 | 27.54 | 27.88 | 4,853,908 | +0.28(+1.02%) |
Apr 06, 2005 | 27.83 | 27.85 | 27.53 | 27.60 | 3,816,873 | -0.13(-0.46%) |
Apr 05, 2005 | 27.56 | 27.84 | 27.50 | 27.72 | 4,543,333 | +0.11(+0.39%) |
Apr 04, 2005 | 27.83 | 27.85 | 27.51 | 27.62 | 4,745,510 | -0.15(-0.52%) |