Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.81 | 24.94 | 24.78 | 24.79 | 151,349 | +0.05(+0.22%) |
Jun 29, 2005 | 24.81 | 24.89 | 24.67 | 24.73 | 166,327 | -0.07(-0.30%) |
Jun 28, 2005 | 24.66 | 24.81 | 24.66 | 24.81 | 186,299 | +0.22(+0.91%) |
Jun 27, 2005 | 24.34 | 24.59 | 24.34 | 24.58 | 257,761 | +0.19(+0.77%) |
Jun 24, 2005 | 24.61 | 24.67 | 24.39 | 24.39 | 256,513 | -0.21(-0.87%) |
Jun 23, 2005 | 24.59 | 24.74 | 24.54 | 24.61 | 256,201 | +0.06(+0.25%) |
Jun 22, 2005 | 24.46 | 24.58 | 24.39 | 24.55 | 120,455 | +0.17(+0.71%) |
Jun 21, 2005 | 24.42 | 24.42 | 24.33 | 24.37 | 165,079 | -0.00(-0.01%) |
Jun 20, 2005 | 24.25 | 24.41 | 24.19 | 24.38 | 138,242 | -0.06(-0.25%) |
Jun 17, 2005 | 24.35 | 24.53 | 24.29 | 24.44 | 138,866 | +0.17(+0.71%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.10 | 24.26 | 141,675 | -0.02(-0.09%) |
Jun 15, 2005 | 24.35 | 24.40 | 24.13 | 24.29 | 103,603 | -0.08(-0.34%) |
Jun 14, 2005 | 24.23 | 24.44 | 24.23 | 24.37 | 171,320 | +0.07(+0.28%) |
Jun 13, 2005 | 24.14 | 24.32 | 24.09 | 24.30 | 99,859 | +0.11(+0.45%) |
Jun 10, 2005 | 24.11 | 24.21 | 24.07 | 24.19 | 349,194 | +0.14(+0.60%) |
Jun 09, 2005 | 23.96 | 24.05 | 23.86 | 24.05 | 108,284 | +0.03(+0.13%) |
Jun 08, 2005 | 24.04 | 24.15 | 23.98 | 24.02 | 105,788 | +0.03(+0.11%) |
Jun 07, 2005 | 23.98 | 24.26 | 23.98 | 23.99 | 555,154 | +0.04(+0.15%) |
Jun 06, 2005 | 23.94 | 23.96 | 23.87 | 23.96 | 113,277 | +0.03(+0.13%) |
Jun 03, 2005 | 23.97 | 24.03 | 23.82 | 23.92 | 258,385 | +0.02(+0.09%) |
Jun 02, 2005 | 23.95 | 23.96 | 23.87 | 23.90 | 141,987 | -0.02(-0.09%) |
Jun 01, 2005 | 23.71 | 24.03 | 23.68 | 23.92 | 161,959 | +0.23(+0.97%) |
May 31, 2005 | 23.66 | 23.75 | 23.59 | 23.69 | 149,164 | +0.09(+0.37%) |
May 27, 2005 | 23.52 | 23.62 | 23.47 | 23.61 | 102,043 | +0.12(+0.52%) |
May 26, 2005 | 23.42 | 23.53 | 23.42 | 23.49 | 125,448 | +0.11(+0.47%) |
May 25, 2005 | 23.35 | 23.45 | 23.27 | 23.38 | 102,979 | +0.02(+0.10%) |
May 24, 2005 | 23.41 | 23.41 | 23.25 | 23.35 | 127,320 | +0.03(+0.11%) |
May 23, 2005 | 23.39 | 23.39 | 23.26 | 23.33 | 158,214 | -0.08(-0.36%) |
May 20, 2005 | 23.38 | 23.42 | 23.32 | 23.41 | 84,256 | +0.03(+0.11%) |
May 19, 2005 | 23.33 | 23.41 | 23.27 | 23.39 | 183,491 | +0.08(+0.34%) |
May 18, 2005 | 23.37 | 23.44 | 23.28 | 23.31 | 197,845 | +0.04(+0.18%) |
May 17, 2005 | 22.95 | 23.30 | 22.93 | 23.26 | 121,703 | +0.30(+1.33%) |
May 16, 2005 | 22.82 | 22.98 | 22.73 | 22.96 | 131,377 | +0.12(+0.52%) |
May 13, 2005 | 23.25 | 23.25 | 22.50 | 22.84 | 195,349 | -0.35(-1.51%) |
May 12, 2005 | 23.42 | 23.44 | 23.16 | 23.19 | 140,114 | -0.27(-1.13%) |
May 11, 2005 | 23.39 | 23.46 | 23.26 | 23.46 | 99,235 | +0.11(+0.48%) |
May 10, 2005 | 23.43 | 23.48 | 23.34 | 23.34 | 228,115 | -0.15(-0.63%) |
May 09, 2005 | 23.30 | 23.49 | 23.18 | 23.49 | 116,398 | +0.20(+0.84%) |
May 06, 2005 | 23.36 | 23.43 | 23.27 | 23.30 | 174,129 | -0.03(-0.12%) |
May 05, 2005 | 23.43 | 23.43 | 23.16 | 23.33 | 176,001 | -0.10(-0.44%) |
May 04, 2005 | 23.45 | 23.46 | 23.24 | 23.43 | 188,484 | +0.04(+0.16%) |
May 03, 2005 | 23.51 | 23.51 | 23.31 | 23.39 | 256,201 | -0.13(-0.56%) |
May 02, 2005 | 23.48 | 23.56 | 23.39 | 23.52 | 236,853 | +0.12(+0.52%) |
Apr 29, 2005 | 23.18 | 23.41 | 23.02 | 23.40 | 136,682 | +0.29(+1.23%) |
Apr 28, 2005 | 23.19 | 23.33 | 23.06 | 23.11 | 183,803 | -0.17(-0.74%) |
Apr 27, 2005 | 23.13 | 23.38 | 22.92 | 23.29 | 184,427 | +0.12(+0.53%) |
Apr 26, 2005 | 23.26 | 23.35 | 23.14 | 23.17 | 212,824 | -0.26(-1.11%) |
Apr 25, 2005 | 23.34 | 23.43 | 23.26 | 23.43 | 340,145 | +0.20(+0.87%) |
Apr 22, 2005 | 23.09 | 23.26 | 23.04 | 23.22 | 232,796 | +0.12(+0.53%) |
Apr 21, 2005 | 22.99 | 23.14 | 22.88 | 23.10 | 195,037 | +0.23(+1.01%) |
Apr 20, 2005 | 23.08 | 23.09 | 22.85 | 22.87 | 190,980 | -0.21(-0.92%) |
Apr 19, 2005 | 22.86 | 23.08 | 22.83 | 23.08 | 264,938 | +0.29(+1.28%) |
Apr 18, 2005 | 22.62 | 22.86 | 22.50 | 22.79 | 730,844 | +0.15(+0.67%) |
Apr 15, 2005 | 22.99 | 23.06 | 22.64 | 22.64 | 210,640 | -0.43(-1.86%) |
Apr 14, 2005 | 23.27 | 23.29 | 23.04 | 23.07 | 387,578 | -0.24(-1.04%) |
Apr 13, 2005 | 23.50 | 23.51 | 23.27 | 23.31 | 241,222 | -0.19(-0.82%) |
Apr 12, 2005 | 23.25 | 23.53 | 23.09 | 23.51 | 154,781 | +0.27(+1.16%) |
Apr 11, 2005 | 23.10 | 23.32 | 23.10 | 23.24 | 70,525 | +0.13(+0.55%) |
Apr 08, 2005 | 23.25 | 23.25 | 23.07 | 23.11 | 159,774 | -0.11(-0.48%) |
Apr 07, 2005 | 23.02 | 23.25 | 23.02 | 23.22 | 106,100 | +0.16(+0.71%) |
Apr 06, 2005 | 23.18 | 23.22 | 23.05 | 23.06 | 87,688 | -0.05(-0.21%) |
Apr 05, 2005 | 23.01 | 23.12 | 23.01 | 23.10 | 122,951 | +0.13(+0.56%) |
Apr 04, 2005 | 22.91 | 22.99 | 22.80 | 22.98 | 118,582 | +0.03(+0.13%) |