Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.82 | 25.90 | 24.89 | 25.03 | 2,379,700 | -0.77(-2.98%) |
Jun 29, 2005 | 24.71 | 25.80 | 24.71 | 25.80 | 3,245,200 | +1.10(+4.45%) |
Jun 28, 2005 | 24.50 | 24.81 | 24.35 | 24.70 | 1,200,800 | +0.10(+0.41%) |
Jun 27, 2005 | 24.95 | 24.95 | 24.58 | 24.60 | 1,559,800 | -0.32(-1.28%) |
Jun 24, 2005 | 24.76 | 25.17 | 24.74 | 24.92 | 1,770,900 | +0.17(+0.69%) |
Jun 23, 2005 | 24.70 | 25.08 | 24.65 | 24.75 | 2,121,000 | +0.27(+1.10%) |
Jun 22, 2005 | 24.22 | 24.58 | 24.16 | 24.48 | 1,182,400 | +0.09(+0.37%) |
Jun 21, 2005 | 24.23 | 24.61 | 23.97 | 24.39 | 1,254,200 | +0.07(+0.29%) |
Jun 20, 2005 | 24.81 | 24.85 | 24.25 | 24.32 | 1,500,300 | -0.41(-1.66%) |
Jun 17, 2005 | 25.10 | 25.10 | 24.52 | 24.73 | 2,569,400 | +0.22(+0.90%) |
Jun 16, 2005 | 24.20 | 24.63 | 24.14 | 24.51 | 2,749,400 | +0.90(+3.81%) |
Jun 15, 2005 | 23.22 | 23.78 | 23.22 | 23.61 | 1,519,800 | +0.47(+2.03%) |
Jun 14, 2005 | 23.19 | 23.36 | 23.00 | 23.14 | 1,674,500 | -0.31(-1.32%) |
Jun 13, 2005 | 23.52 | 23.80 | 23.31 | 23.45 | 1,708,400 | -0.02(-0.09%) |
Jun 10, 2005 | 22.77 | 23.51 | 22.50 | 23.47 | 2,678,200 | +0.70(+3.07%) |
Jun 09, 2005 | 22.63 | 22.78 | 22.44 | 22.77 | 1,702,700 | +0.07(+0.31%) |
Jun 08, 2005 | 22.65 | 23.13 | 22.60 | 22.70 | 2,758,300 | +0.11(+0.49%) |
Jun 07, 2005 | 22.75 | 22.87 | 22.55 | 22.59 | 2,078,500 | -0.42(-1.83%) |
Jun 06, 2005 | 23.55 | 23.56 | 22.95 | 23.01 | 1,176,400 | -0.19(-0.82%) |
Jun 03, 2005 | 22.94 | 23.44 | 22.86 | 23.20 | 1,553,300 | +0.31(+1.35%) |
Jun 02, 2005 | 23.48 | 23.71 | 22.83 | 22.89 | 2,081,800 | -0.38(-1.63%) |
Jun 01, 2005 | 22.87 | 23.37 | 22.83 | 23.27 | 1,857,500 | +0.28(+1.22%) |
May 31, 2005 | 22.69 | 23.11 | 22.47 | 22.99 | 2,401,000 | +0.00(+0.00%) |
May 27, 2005 | 22.30 | 23.10 | 22.30 | 22.99 | 2,077,400 | +0.85(+3.84%) |
May 26, 2005 | 22.50 | 22.57 | 22.14 | 22.14 | 1,001,100 | -0.47(-2.08%) |
May 25, 2005 | 22.55 | 22.69 | 22.41 | 22.61 | 1,455,500 | +0.18(+0.80%) |
May 24, 2005 | 22.09 | 22.50 | 22.02 | 22.43 | 1,509,400 | +0.53(+2.42%) |
May 23, 2005 | 21.55 | 22.02 | 21.55 | 21.90 | 945,000 | +0.28(+1.30%) |
May 20, 2005 | 21.77 | 21.90 | 21.55 | 21.62 | 1,469,900 | -0.40(-1.82%) |
May 19, 2005 | 21.92 | 22.09 | 21.67 | 22.02 | 1,056,400 | +0.01(+0.05%) |
May 18, 2005 | 21.80 | 22.24 | 21.80 | 22.01 | 1,607,900 | +0.29(+1.34%) |
May 17, 2005 | 21.37 | 21.82 | 21.37 | 21.72 | 1,930,600 | +0.34(+1.59%) |
May 16, 2005 | 21.37 | 21.60 | 21.07 | 21.38 | 2,128,500 | -0.17(-0.79%) |
May 13, 2005 | 21.66 | 21.81 | 21.51 | 21.55 | 1,922,700 | -0.19(-0.87%) |
May 12, 2005 | 22.44 | 22.44 | 21.63 | 21.74 | 3,267,400 | -0.78(-3.46%) |
May 11, 2005 | 22.80 | 22.93 | 22.46 | 22.52 | 1,821,000 | -0.27(-1.18%) |
May 10, 2005 | 23.18 | 23.34 | 22.79 | 22.79 | 1,495,600 | -0.33(-1.43%) |
May 09, 2005 | 23.14 | 23.25 | 22.95 | 23.12 | 898,000 | +0.02(+0.09%) |
May 06, 2005 | 23.02 | 23.14 | 22.77 | 23.10 | 1,200,400 | -0.04(-0.17%) |
May 05, 2005 | 23.20 | 23.25 | 23.01 | 23.14 | 1,390,300 | -0.06(-0.26%) |
May 04, 2005 | 22.96 | 23.26 | 22.91 | 23.20 | 1,707,100 | +0.44(+1.93%) |
May 03, 2005 | 22.52 | 22.84 | 22.41 | 22.76 | 1,634,600 | +0.24(+1.07%) |
May 02, 2005 | 22.29 | 22.55 | 22.08 | 22.52 | 1,229,600 | +0.20(+0.90%) |
Apr 29, 2005 | 22.05 | 22.52 | 21.92 | 22.32 | 1,789,300 | +0.51(+2.34%) |
Apr 28, 2005 | 21.93 | 22.03 | 21.51 | 21.81 | 2,288,200 | -0.08(-0.37%) |
Apr 27, 2005 | 22.43 | 22.46 | 21.67 | 21.89 | 3,371,400 | -0.68(-3.01%) |
Apr 26, 2005 | 22.90 | 22.91 | 22.53 | 22.57 | 1,196,800 | -0.11(-0.49%) |
Apr 25, 2005 | 22.61 | 22.70 | 22.37 | 22.68 | 1,261,500 | +0.08(+0.35%) |
Apr 22, 2005 | 22.66 | 22.77 | 22.54 | 22.60 | 1,395,400 | +0.06(+0.27%) |
Apr 21, 2005 | 22.60 | 22.75 | 22.42 | 22.54 | 2,010,400 | -0.21(-0.92%) |
Apr 20, 2005 | 22.85 | 23.05 | 22.58 | 22.75 | 1,924,900 | -0.26(-1.13%) |
Apr 19, 2005 | 22.66 | 23.01 | 22.55 | 23.01 | 2,687,800 | +0.40(+1.77%) |
Apr 18, 2005 | 22.42 | 22.77 | 22.41 | 22.61 | 2,141,700 | +0.20(+0.89%) |
Apr 15, 2005 | 22.65 | 22.94 | 22.41 | 22.41 | 2,280,400 | -0.22(-0.97%) |
Apr 14, 2005 | 23.13 | 23.22 | 22.51 | 22.63 | 3,935,900 | -0.93(-3.95%) |
Apr 13, 2005 | 23.52 | 23.66 | 23.37 | 23.56 | 1,631,000 | +0.03(+0.13%) |
Apr 12, 2005 | 23.60 | 23.74 | 23.26 | 23.53 | 1,678,300 | -0.16(-0.68%) |
Apr 11, 2005 | 23.99 | 24.03 | 23.55 | 23.69 | 1,671,400 | -0.20(-0.84%) |
Apr 08, 2005 | 24.00 | 24.17 | 23.80 | 23.89 | 1,345,700 | -0.17(-0.71%) |
Apr 07, 2005 | 24.10 | 24.50 | 24.05 | 24.06 | 2,281,500 | -0.01(-0.04%) |
Apr 06, 2005 | 23.93 | 24.07 | 23.79 | 24.07 | 1,737,000 | +0.14(+0.59%) |
Apr 05, 2005 | 23.89 | 24.07 | 23.84 | 23.93 | 1,211,500 | +0.19(+0.80%) |
Apr 04, 2005 | 23.72 | 23.85 | 23.55 | 23.74 | 1,667,700 | -0.20(-0.84%) |