Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.70 | 24.90 | 24.43 | 24.50 | 1,658,185 | +0.00(+0.00%) |
Jun 29, 2005 | 24.10 | 24.86 | 24.07 | 24.50 | 2,324,448 | +1.04(+4.45%) |
Jun 28, 2005 | 23.26 | 23.51 | 23.17 | 23.46 | 1,279,044 | +0.29(+1.27%) |
Jun 27, 2005 | 23.43 | 23.43 | 23.11 | 23.16 | 850,007 | -0.30(-1.28%) |
Jun 24, 2005 | 23.70 | 23.74 | 23.46 | 23.46 | 1,354,633 | -0.25(-1.07%) |
Jun 23, 2005 | 24.15 | 24.17 | 23.71 | 23.72 | 925,297 | -0.44(-1.80%) |
Jun 22, 2005 | 23.96 | 24.21 | 23.93 | 24.15 | 797,572 | +0.31(+1.29%) |
Jun 21, 2005 | 23.98 | 24.05 | 23.70 | 23.84 | 1,098,585 | -0.23(-0.97%) |
Jun 20, 2005 | 24.05 | 24.19 | 23.84 | 24.08 | 895,719 | -0.19(-0.80%) |
Jun 17, 2005 | 24.67 | 24.67 | 24.04 | 24.27 | 703,758 | +0.15(+0.64%) |
Jun 16, 2005 | 24.07 | 24.25 | 24.07 | 24.12 | 492,974 | +0.07(+0.31%) |
Jun 15, 2005 | 24.36 | 24.49 | 24.00 | 24.05 | 975,790 | -0.31(-1.29%) |
Jun 14, 2005 | 24.47 | 24.53 | 24.29 | 24.36 | 548,695 | -0.11(-0.46%) |
Jun 13, 2005 | 24.37 | 24.67 | 24.37 | 24.47 | 620,400 | +0.02(+0.08%) |
Jun 10, 2005 | 24.53 | 24.54 | 24.33 | 24.45 | 892,432 | -0.09(-0.38%) |
Jun 09, 2005 | 24.36 | 24.73 | 24.31 | 24.55 | 759,329 | +0.19(+0.80%) |
Jun 08, 2005 | 24.63 | 24.67 | 24.25 | 24.35 | 951,440 | -0.20(-0.82%) |
Jun 07, 2005 | 24.79 | 24.86 | 24.45 | 24.55 | 711,526 | -0.19(-0.78%) |
Jun 06, 2005 | 24.50 | 24.78 | 24.33 | 24.75 | 420,372 | +0.18(+0.74%) |
Jun 03, 2005 | 24.71 | 24.73 | 24.31 | 24.57 | 547,649 | -0.14(-0.57%) |
Jun 02, 2005 | 24.90 | 25.04 | 24.68 | 24.71 | 450,996 | -0.10(-0.40%) |
Jun 01, 2005 | 24.55 | 24.81 | 24.45 | 24.81 | 660,734 | +0.21(+0.87%) |
May 31, 2005 | 24.90 | 24.93 | 24.55 | 24.59 | 900,200 | -0.33(-1.32%) |
May 27, 2005 | 24.87 | 25.03 | 24.74 | 24.92 | 496,410 | +0.07(+0.27%) |
May 26, 2005 | 24.83 | 24.94 | 24.66 | 24.86 | 670,444 | +0.05(+0.19%) |
May 25, 2005 | 24.82 | 24.83 | 24.64 | 24.81 | 1,148,629 | -0.11(-0.46%) |
May 24, 2005 | 25.00 | 25.00 | 24.58 | 24.92 | 788,459 | -0.11(-0.43%) |
May 23, 2005 | 24.77 | 25.04 | 24.77 | 25.03 | 492,376 | +0.25(+1.00%) |
May 20, 2005 | 24.82 | 24.84 | 24.61 | 24.78 | 450,548 | -0.03(-0.11%) |
May 19, 2005 | 25.24 | 25.24 | 24.60 | 24.81 | 962,345 | -0.33(-1.30%) |
May 18, 2005 | 24.17 | 25.31 | 24.17 | 25.14 | 1,421,707 | +1.08(+4.48%) |
May 17, 2005 | 24.32 | 24.35 | 23.90 | 24.06 | 2,074,674 | -0.35(-1.45%) |
May 16, 2005 | 23.92 | 24.43 | 23.92 | 24.41 | 906,624 | +0.55(+2.30%) |
May 13, 2005 | 24.20 | 24.23 | 23.77 | 23.86 | 1,191,204 | -0.27(-1.14%) |
May 12, 2005 | 24.65 | 24.67 | 24.10 | 24.14 | 792,941 | -0.48(-1.96%) |
May 11, 2005 | 24.50 | 24.77 | 24.43 | 24.62 | 865,393 | +0.21(+0.85%) |
May 10, 2005 | 24.77 | 24.77 | 24.24 | 24.41 | 1,220,932 | -0.34(-1.38%) |
May 09, 2005 | 24.37 | 24.75 | 24.36 | 24.75 | 631,604 | +0.27(+1.09%) |
May 06, 2005 | 24.79 | 24.79 | 24.37 | 24.49 | 1,173,428 | -0.17(-0.68%) |
May 05, 2005 | 25.00 | 25.22 | 24.60 | 24.65 | 1,230,642 | -0.30(-1.21%) |
May 04, 2005 | 24.77 | 25.10 | 24.57 | 24.96 | 1,211,969 | +0.21(+0.87%) |
May 03, 2005 | 24.75 | 25.02 | 24.60 | 24.74 | 874,058 | -0.08(-0.32%) |
May 02, 2005 | 24.73 | 25.13 | 24.55 | 24.82 | 852,546 | +0.10(+0.41%) |
Apr 29, 2005 | 24.94 | 25.24 | 24.37 | 24.72 | 1,290,247 | -0.09(-0.35%) |
Apr 28, 2005 | 25.84 | 25.84 | 24.75 | 24.81 | 1,171,934 | -0.37(-1.49%) |
Apr 27, 2005 | 25.21 | 25.35 | 24.87 | 25.18 | 945,166 | -0.16(-0.63%) |
Apr 26, 2005 | 25.79 | 25.79 | 25.27 | 25.34 | 831,781 | -0.46(-1.76%) |
Apr 25, 2005 | 25.84 | 26.12 | 25.67 | 25.80 | 661,780 | -0.04(-0.16%) |
Apr 22, 2005 | 25.96 | 26.04 | 25.61 | 25.84 | 481,770 | -0.19(-0.72%) |
Apr 21, 2005 | 25.79 | 26.11 | 25.73 | 26.03 | 1,161,925 | +0.43(+1.67%) |
Apr 20, 2005 | 26.17 | 26.24 | 25.54 | 25.60 | 1,060,043 | -0.60(-2.30%) |
Apr 19, 2005 | 26.39 | 26.59 | 26.13 | 26.20 | 701,218 | -0.19(-0.71%) |
Apr 18, 2005 | 27.00 | 27.00 | 26.21 | 26.39 | 662,378 | +0.03(+0.10%) |
Apr 15, 2005 | 26.68 | 27.04 | 26.19 | 26.36 | 1,384,510 | -0.54(-2.02%) |
Apr 14, 2005 | 27.73 | 27.89 | 26.66 | 26.90 | 1,172,531 | -0.75(-2.71%) |
Apr 13, 2005 | 28.33 | 28.36 | 27.59 | 27.65 | 903,636 | -0.70(-2.48%) |
Apr 12, 2005 | 27.89 | 28.36 | 27.55 | 28.36 | 718,696 | +0.39(+1.41%) |
Apr 11, 2005 | 27.84 | 28.10 | 27.68 | 27.96 | 652,966 | +0.17(+0.63%) |
Apr 08, 2005 | 28.18 | 28.24 | 27.76 | 27.79 | 1,220,185 | -0.39(-1.38%) |
Apr 07, 2005 | 28.12 | 28.31 | 27.85 | 28.18 | 502,534 | +0.06(+0.21%) |
Apr 06, 2005 | 28.01 | 28.21 | 28.01 | 28.12 | 605,461 | +0.10(+0.36%) |
Apr 05, 2005 | 27.71 | 28.08 | 27.71 | 28.01 | 447,859 | +0.30(+1.09%) |
Apr 04, 2005 | 27.78 | 27.78 | 27.39 | 27.71 | 818,785 | -0.09(-0.31%) |