Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.91 | 28.11 | 27.82 | 27.84 | 1,407,289 | -0.06(-0.20%) |
Jun 29, 2005 | 27.97 | 27.97 | 27.78 | 27.90 | 1,437,456 | -0.14(-0.49%) |
Jun 28, 2005 | 27.82 | 28.08 | 27.81 | 28.04 | 988,151 | +0.21(+0.77%) |
Jun 27, 2005 | 27.86 | 27.88 | 27.69 | 27.82 | 1,406,172 | -0.04(-0.13%) |
Jun 24, 2005 | 28.07 | 28.19 | 27.86 | 27.86 | 1,073,543 | -0.27(-0.96%) |
Jun 23, 2005 | 28.44 | 28.44 | 28.05 | 28.13 | 988,630 | -0.34(-1.21%) |
Jun 22, 2005 | 28.50 | 28.56 | 28.29 | 28.48 | 895,257 | +0.06(+0.20%) |
Jun 21, 2005 | 28.54 | 28.59 | 28.29 | 28.42 | 1,121,905 | -0.12(-0.42%) |
Jun 20, 2005 | 28.51 | 28.58 | 28.33 | 28.54 | 1,229,483 | +0.03(+0.11%) |
Jun 17, 2005 | 28.45 | 28.64 | 28.32 | 28.51 | 3,177,215 | +0.15(+0.53%) |
Jun 16, 2005 | 28.41 | 28.41 | 28.14 | 28.36 | 2,520,895 | -0.01(-0.02%) |
Jun 15, 2005 | 28.27 | 28.36 | 28.11 | 28.36 | 1,526,838 | +0.07(+0.24%) |
Jun 14, 2005 | 28.29 | 28.36 | 28.20 | 28.29 | 2,840,596 | +0.00(+0.00%) |
Jun 13, 2005 | 28.35 | 28.59 | 28.25 | 28.29 | 1,925,865 | -0.23(-0.79%) |
Jun 10, 2005 | 28.76 | 28.76 | 28.37 | 28.52 | 2,329,043 | -0.39(-1.34%) |
Jun 09, 2005 | 28.95 | 28.95 | 28.66 | 28.91 | 1,429,954 | +0.03(+0.09%) |
Jun 08, 2005 | 29.13 | 29.13 | 28.78 | 28.88 | 3,922,119 | -0.20(-0.69%) |
Jun 07, 2005 | 29.13 | 29.38 | 29.04 | 29.08 | 2,129,689 | +0.03(+0.09%) |
Jun 06, 2005 | 28.93 | 29.13 | 28.93 | 29.06 | 1,462,834 | +0.13(+0.43%) |
Jun 03, 2005 | 28.93 | 29.11 | 28.82 | 28.93 | 1,557,962 | +0.04(+0.13%) |
Jun 02, 2005 | 28.76 | 28.94 | 28.68 | 28.90 | 1,604,090 | +0.06(+0.22%) |
Jun 01, 2005 | 28.33 | 28.84 | 28.33 | 28.83 | 2,422,255 | +0.33(+1.16%) |
May 31, 2005 | 28.66 | 28.66 | 28.41 | 28.50 | 1,426,283 | -0.16(-0.57%) |
May 27, 2005 | 28.41 | 28.66 | 28.41 | 28.66 | 1,126,214 | -0.04(-0.13%) |
May 26, 2005 | 28.56 | 28.81 | 28.54 | 28.70 | 1,405,853 | +0.14(+0.50%) |
May 25, 2005 | 28.52 | 28.68 | 28.42 | 28.56 | 3,355,660 | -0.03(-0.09%) |
May 24, 2005 | 28.44 | 28.62 | 28.31 | 28.58 | 1,435,062 | -0.03(-0.09%) |
May 23, 2005 | 28.29 | 28.63 | 28.24 | 28.61 | 1,039,546 | +0.29(+1.04%) |
May 20, 2005 | 28.51 | 28.51 | 28.24 | 28.31 | 1,520,613 | -0.16(-0.57%) |
May 19, 2005 | 28.47 | 28.56 | 28.39 | 28.48 | 1,173,459 | -0.08(-0.26%) |
May 18, 2005 | 28.43 | 28.64 | 28.32 | 28.55 | 1,598,344 | +0.19(+0.66%) |
May 17, 2005 | 28.29 | 28.44 | 28.19 | 28.36 | 1,185,749 | -0.03(-0.09%) |
May 16, 2005 | 28.26 | 28.46 | 28.22 | 28.39 | 1,183,196 | +0.26(+0.91%) |
May 13, 2005 | 28.24 | 28.27 | 27.99 | 28.13 | 1,193,889 | -0.11(-0.40%) |
May 12, 2005 | 28.30 | 28.56 | 28.24 | 28.24 | 1,367,227 | -0.04(-0.13%) |
May 11, 2005 | 28.38 | 28.51 | 28.13 | 28.28 | 1,341,051 | -0.03(-0.11%) |
May 10, 2005 | 28.53 | 28.59 | 28.22 | 28.31 | 2,104,470 | -0.21(-0.72%) |
May 09, 2005 | 28.49 | 28.66 | 28.33 | 28.52 | 1,648,461 | +0.04(+0.13%) |
May 06, 2005 | 28.51 | 28.66 | 28.47 | 28.48 | 1,836,643 | +0.05(+0.18%) |
May 05, 2005 | 28.48 | 28.66 | 28.31 | 28.43 | 1,757,316 | -0.06(-0.22%) |
May 04, 2005 | 28.22 | 28.52 | 28.07 | 28.49 | 1,873,513 | +0.23(+0.82%) |
May 03, 2005 | 28.06 | 28.35 | 28.01 | 28.26 | 2,879,222 | +0.13(+0.47%) |
May 02, 2005 | 27.94 | 28.18 | 27.84 | 28.13 | 2,199,598 | -0.03(-0.11%) |
Apr 29, 2005 | 27.55 | 28.16 | 27.47 | 28.16 | 4,935,809 | +0.87(+3.19%) |
Apr 28, 2005 | 27.25 | 27.51 | 27.13 | 27.29 | 4,381,480 | +0.48(+1.78%) |
Apr 27, 2005 | 26.72 | 27.03 | 26.53 | 26.82 | 1,704,006 | +0.00(+0.00%) |
Apr 26, 2005 | 26.86 | 26.99 | 26.75 | 26.82 | 1,331,953 | -0.13(-0.47%) |
Apr 25, 2005 | 26.95 | 27.15 | 26.87 | 26.94 | 1,651,813 | +0.05(+0.19%) |
Apr 22, 2005 | 26.90 | 27.00 | 26.72 | 26.89 | 2,096,809 | -0.08(-0.30%) |
Apr 21, 2005 | 26.85 | 27.05 | 26.82 | 26.97 | 1,284,708 | +0.23(+0.84%) |
Apr 20, 2005 | 26.88 | 27.02 | 26.68 | 26.75 | 1,370,100 | -0.17(-0.63%) |
Apr 19, 2005 | 26.98 | 27.10 | 26.68 | 26.92 | 1,723,798 | -0.17(-0.62%) |
Apr 18, 2005 | 27.25 | 27.26 | 27.07 | 27.08 | 2,894,704 | -0.13(-0.46%) |
Apr 15, 2005 | 27.27 | 27.36 | 27.20 | 27.21 | 3,324,057 | -0.02(-0.07%) |
Apr 14, 2005 | 27.00 | 27.25 | 27.00 | 27.23 | 1,775,512 | +0.23(+0.84%) |
Apr 13, 2005 | 27.15 | 27.34 | 26.98 | 27.00 | 1,183,994 | -0.21(-0.76%) |
Apr 12, 2005 | 27.03 | 27.36 | 26.86 | 27.21 | 1,320,142 | +0.18(+0.67%) |
Apr 11, 2005 | 27.08 | 27.30 | 27.00 | 27.03 | 1,061,891 | -0.10(-0.37%) |
Apr 08, 2005 | 27.26 | 27.35 | 27.13 | 27.13 | 906,430 | -0.14(-0.51%) |
Apr 07, 2005 | 27.23 | 27.37 | 27.14 | 27.27 | 1,267,151 | +0.08(+0.28%) |
Apr 06, 2005 | 27.22 | 27.32 | 27.15 | 27.19 | 977,617 | -0.03(-0.09%) |
Apr 05, 2005 | 27.06 | 27.33 | 27.06 | 27.22 | 1,946,136 | +0.23(+0.86%) |
Apr 04, 2005 | 26.78 | 27.10 | 26.59 | 26.98 | 1,922,513 | +0.24(+0.89%) |