Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | +0.00(+0.00%) |
Jun 29, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | -0.35(-1.27%) |
Jun 28, 2005 | 27.60 | 27.65 | 27.25 | 27.60 | 13,500 | +0.10(+0.36%) |
Jun 27, 2005 | 27.50 | 27.70 | 27.30 | 27.50 | 10,993 | +0.10(+0.36%) |
Jun 24, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | +0.00(+0.00%) |
Jun 23, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | -0.35(-1.26%) |
Jun 22, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | +0.00(+0.00%) |
Jun 21, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | -0.05(-0.18%) |
Jun 20, 2005 | 27.80 | 28.05 | 27.80 | 27.80 | 23,514 | -0.45(-1.59%) |
Jun 17, 2005 | 28.25 | 28.25 | 28.00 | 28.25 | 7,782 | +0.50(+1.80%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.75 | 6,652 | +0.60(+2.21%) |
Jun 15, 2005 | 27.15 | 27.45 | 27.15 | 27.15 | 6,009 | -0.25(-0.91%) |
Jun 14, 2005 | 27.40 | 27.40 | 27.25 | 27.40 | 5,124 | +0.10(+0.37%) |
Jun 13, 2005 | 27.30 | 27.40 | 27.20 | 27.30 | 8,727 | +0.09(+0.33%) |
Jun 10, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | +0.00(+0.00%) |
Jun 09, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | -0.04(-0.15%) |
Jun 08, 2005 | 27.25 | 27.25 | 27.20 | 27.25 | 8,324 | +0.15(+0.55%) |
Jun 07, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.00(+0.00%) |
Jun 06, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.55(+2.07%) |
Jun 03, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.00(+0.00%) |
Jun 02, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.20(+0.76%) |
Jun 01, 2005 | 26.35 | 26.70 | 26.30 | 26.35 | 18,515 | -0.15(-0.57%) |
May 31, 2005 | 26.50 | 26.75 | 26.50 | 26.50 | 13,963 | +0.55(+2.12%) |
May 27, 2005 | 25.95 | 26.00 | 25.75 | 25.95 | 10,024 | +0.15(+0.58%) |
May 26, 2005 | 25.80 | 26.15 | 25.80 | 25.80 | 104,375 | +0.00(+0.00%) |
May 25, 2005 | 25.80 | 26.15 | 25.80 | 25.80 | 104,375 | -0.55(-2.09%) |
May 24, 2005 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.15(-0.57%) |
May 23, 2005 | 26.50 | 26.50 | 26.35 | 26.50 | 35,999 | +0.10(+0.38%) |
May 20, 2005 | 26.40 | 26.40 | 26.35 | 26.40 | 78,092 | +0.00(+0.00%) |
May 19, 2005 | 26.40 | 26.40 | 26.35 | 26.40 | 78,092 | +1.40(+5.60%) |
May 17, 2005 | 25.00 | 25.00 | 24.70 | 25.00 | 22,358 | -0.95(-3.66%) |
May 16, 2005 | 25.95 | 26.00 | 25.70 | 25.95 | 8,287 | -0.50(-1.89%) |
May 13, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 12,829 | +0.00(+0.00%) |
May 12, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 12,829 | -0.25(-0.94%) |
May 11, 2005 | 26.70 | 26.70 | 26.50 | 26.70 | 11,697 | -0.50(-1.84%) |
May 10, 2005 | 27.20 | 27.20 | 27.10 | 27.20 | 14,099 | +0.00(+0.00%) |
May 09, 2005 | 27.20 | 27.20 | 27.10 | 27.20 | 14,099 | +0.10(+0.37%) |
May 06, 2005 | 27.10 | 27.10 | 26.80 | 27.10 | 9,767 | +0.00(+0.00%) |
May 05, 2005 | 27.10 | 27.10 | 26.80 | 27.10 | 9,767 | +0.15(+0.56%) |
May 04, 2005 | 26.95 | 26.95 | 26.50 | 26.95 | 8,227 | +0.00(+0.00%) |
May 03, 2005 | 26.95 | 26.95 | 26.50 | 26.95 | 8,227 | -0.55(-2.00%) |
May 02, 2005 | 27.50 | 27.50 | 27.10 | 27.50 | 15,696 | +0.00(+0.00%) |
Apr 29, 2005 | 27.50 | 27.50 | 27.10 | 27.50 | 15,696 | +0.40(+1.48%) |
Apr 28, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 17,122 | +0.55(+2.07%) |
Apr 27, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.00(+0.00%) |
Apr 26, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.10(+0.38%) |
Apr 25, 2005 | 26.45 | 26.45 | 26.30 | 26.45 | 7,773 | +0.50(+1.93%) |
Apr 22, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.00(+0.00%) |
Apr 21, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.20(+0.78%) |
Apr 20, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.00(+0.00%) |
Apr 19, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.35(+1.38%) |
Apr 18, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | +0.00(+0.00%) |
Apr 15, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | -0.70(-2.68%) |
Apr 14, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.00(+0.00%) |
Apr 13, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.20(+0.77%) |
Apr 12, 2005 | 25.90 | 26.20 | 25.90 | 25.90 | 24,448 | -0.40(-1.52%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.00(+0.00%) |
Apr 08, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.15(+0.57%) |
Apr 07, 2005 | 26.15 | 26.30 | 26.10 | 26.15 | 14,704 | -0.55(-2.06%) |
Apr 06, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.00(+0.00%) |
Apr 05, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.25(+0.95%) |
Apr 04, 2005 | 26.45 | 26.50 | 26.35 | 26.45 | 46,049 | +0.00(+0.00%) |