Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.82 | 24.92 | 24.64 | 24.65 | 462,251 | -0.28(-1.14%) |
Jun 29, 2005 | 24.90 | 25.00 | 24.77 | 24.93 | 530,139 | -0.28(-1.10%) |
Jun 28, 2005 | 25.03 | 25.21 | 24.93 | 25.21 | 176,281 | +0.30(+1.21%) |
Jun 27, 2005 | 24.96 | 25.05 | 24.90 | 24.91 | 197,992 | -0.25(-0.98%) |
Jun 24, 2005 | 25.28 | 25.30 | 25.13 | 25.16 | 260,371 | -0.09(-0.37%) |
Jun 23, 2005 | 25.55 | 25.62 | 25.23 | 25.25 | 593,652 | +0.13(+0.52%) |
Jun 22, 2005 | 24.95 | 25.14 | 24.89 | 25.12 | 415,265 | +0.43(+1.72%) |
Jun 21, 2005 | 24.44 | 24.77 | 24.41 | 24.69 | 303,307 | +0.38(+1.55%) |
Jun 20, 2005 | 24.07 | 24.36 | 24.00 | 24.32 | 271,388 | -0.17(-0.71%) |
Jun 17, 2005 | 24.52 | 24.57 | 24.39 | 24.49 | 471,973 | +0.31(+1.28%) |
Jun 16, 2005 | 24.11 | 24.25 | 23.90 | 24.18 | 501,299 | +0.05(+0.20%) |
Jun 15, 2005 | 24.19 | 24.19 | 23.92 | 24.13 | 388,693 | +0.09(+0.39%) |
Jun 14, 2005 | 24.07 | 24.12 | 23.95 | 24.04 | 334,415 | +0.14(+0.57%) |
Jun 13, 2005 | 23.78 | 23.94 | 23.71 | 23.90 | 397,442 | +0.03(+0.13%) |
Jun 10, 2005 | 23.98 | 24.02 | 23.71 | 23.87 | 247,571 | +0.15(+0.65%) |
Jun 09, 2005 | 23.54 | 23.74 | 23.39 | 23.72 | 244,006 | +0.09(+0.37%) |
Jun 08, 2005 | 23.96 | 24.00 | 23.48 | 23.63 | 326,800 | -0.27(-1.11%) |
Jun 07, 2005 | 23.69 | 24.00 | 23.69 | 23.90 | 305,089 | +0.31(+1.33%) |
Jun 06, 2005 | 23.49 | 23.68 | 23.36 | 23.58 | 358,881 | +0.17(+0.71%) |
Jun 03, 2005 | 23.53 | 23.62 | 23.33 | 23.42 | 526,575 | -0.49(-2.07%) |
Jun 02, 2005 | 23.95 | 23.95 | 23.79 | 23.91 | 321,777 | +0.15(+0.65%) |
Jun 01, 2005 | 23.56 | 23.92 | 23.56 | 23.76 | 326,638 | +0.13(+0.55%) |
May 31, 2005 | 23.72 | 23.73 | 23.60 | 23.63 | 366,658 | -0.14(-0.57%) |
May 27, 2005 | 23.83 | 23.85 | 23.60 | 23.76 | 504,377 | -0.20(-0.82%) |
May 26, 2005 | 23.73 | 24.04 | 23.67 | 23.96 | 921,263 | -0.98(-3.93%) |
May 25, 2005 | 24.99 | 25.14 | 24.93 | 24.94 | 496,924 | +0.04(+0.15%) |
May 24, 2005 | 24.96 | 24.97 | 24.85 | 24.90 | 250,487 | -0.03(-0.12%) |
May 23, 2005 | 24.77 | 25.06 | 24.73 | 24.93 | 526,089 | +0.16(+0.65%) |
May 20, 2005 | 24.71 | 24.86 | 24.60 | 24.77 | 436,652 | -0.23(-0.94%) |
May 19, 2005 | 25.15 | 25.15 | 25.00 | 25.01 | 308,005 | -0.03(-0.12%) |
May 18, 2005 | 24.84 | 25.16 | 24.79 | 25.04 | 501,623 | +0.30(+1.22%) |
May 17, 2005 | 24.50 | 24.93 | 24.50 | 24.74 | 460,955 | -0.01(-0.05%) |
May 16, 2005 | 24.53 | 24.84 | 24.48 | 24.75 | 367,630 | +0.06(+0.25%) |
May 13, 2005 | 24.79 | 24.98 | 24.63 | 24.69 | 315,296 | -0.30(-1.21%) |
May 12, 2005 | 25.14 | 25.22 | 24.94 | 24.99 | 235,419 | -0.19(-0.76%) |
May 11, 2005 | 25.05 | 25.21 | 24.92 | 25.18 | 517,825 | -0.14(-0.54%) |
May 10, 2005 | 25.53 | 25.54 | 25.24 | 25.32 | 363,255 | -0.67(-2.59%) |
May 09, 2005 | 25.77 | 26.04 | 25.68 | 25.99 | 258,750 | +0.12(+0.45%) |
May 06, 2005 | 26.05 | 26.05 | 25.80 | 25.87 | 193,941 | -0.13(-0.50%) |
May 05, 2005 | 26.06 | 26.25 | 25.92 | 26.00 | 324,694 | +0.08(+0.31%) |
May 04, 2005 | 25.67 | 26.05 | 25.56 | 25.92 | 241,252 | +0.31(+1.20%) |
May 03, 2005 | 25.34 | 25.76 | 25.29 | 25.61 | 239,470 | +0.01(+0.02%) |
May 02, 2005 | 25.74 | 26.28 | 25.43 | 25.61 | 237,849 | -0.01(-0.02%) |
Apr 29, 2005 | 25.63 | 25.70 | 25.37 | 25.61 | 474,079 | +0.43(+1.69%) |
Apr 28, 2005 | 25.15 | 25.46 | 25.10 | 25.19 | 676,284 | -0.39(-1.54%) |
Apr 27, 2005 | 25.48 | 25.69 | 25.32 | 25.58 | 540,671 | -0.32(-1.24%) |
Apr 26, 2005 | 25.94 | 26.08 | 25.76 | 25.90 | 332,309 | -0.55(-2.08%) |
Apr 25, 2005 | 26.29 | 26.48 | 26.26 | 26.45 | 255,510 | +0.06(+0.21%) |
Apr 22, 2005 | 26.39 | 26.53 | 26.26 | 26.40 | 189,567 | +0.04(+0.16%) |
Apr 21, 2005 | 26.29 | 26.45 | 26.13 | 26.35 | 348,835 | +0.30(+1.16%) |
Apr 20, 2005 | 26.38 | 26.39 | 26.02 | 26.05 | 226,508 | -0.49(-1.86%) |
Apr 19, 2005 | 26.35 | 26.60 | 26.35 | 26.55 | 349,159 | +0.50(+1.92%) |
Apr 18, 2005 | 25.99 | 26.13 | 25.90 | 26.05 | 202,852 | -0.02(-0.09%) |
Apr 15, 2005 | 26.22 | 26.37 | 25.95 | 26.07 | 278,355 | -0.42(-1.58%) |
Apr 14, 2005 | 26.66 | 26.79 | 26.48 | 26.49 | 295,854 | +0.19(+0.73%) |
Apr 13, 2005 | 26.39 | 26.55 | 26.26 | 26.30 | 278,841 | +0.22(+0.85%) |
Apr 12, 2005 | 26.02 | 26.16 | 25.74 | 26.08 | 227,642 | -0.07(-0.28%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.01 | 26.15 | 191,187 | +0.24(+0.93%) |
Apr 08, 2005 | 25.89 | 26.03 | 25.68 | 25.91 | 196,371 | +0.04(+0.17%) |
Apr 07, 2005 | 25.82 | 26.01 | 25.77 | 25.87 | 531,597 | +0.07(+0.29%) |
Apr 06, 2005 | 25.79 | 25.93 | 25.65 | 25.79 | 228,452 | +0.08(+0.31%) |
Apr 05, 2005 | 25.72 | 25.75 | 25.58 | 25.71 | 287,428 | +0.10(+0.39%) |
Apr 04, 2005 | 25.40 | 25.68 | 25.27 | 25.61 | 202,042 | +0.04(+0.14%) |