Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.40 | 26.46 | 25.17 | 25.18 | 38,246 | -1.39(-5.24%) |
Jun 29, 2005 | 26.27 | 26.87 | 26.23 | 26.57 | 50,430 | +0.39(+1.49%) |
Jun 28, 2005 | 24.81 | 26.19 | 24.81 | 26.18 | 31,928 | +1.42(+5.73%) |
Jun 27, 2005 | 24.56 | 24.82 | 24.56 | 24.76 | 8,687 | +0.21(+0.87%) |
Jun 24, 2005 | 25.08 | 25.09 | 24.37 | 24.55 | 36,553 | -0.58(-2.29%) |
Jun 23, 2005 | 25.52 | 25.70 | 25.13 | 25.13 | 22,000 | -0.38(-1.49%) |
Jun 22, 2005 | 25.35 | 25.70 | 25.35 | 25.51 | 13,425 | +0.29(+1.16%) |
Jun 21, 2005 | 25.23 | 25.26 | 25.16 | 25.22 | 11,620 | +0.03(+0.11%) |
Jun 20, 2005 | 25.28 | 25.35 | 25.15 | 25.19 | 11,394 | -0.18(-0.70%) |
Jun 17, 2005 | 25.66 | 25.66 | 25.37 | 25.37 | 61,712 | -0.12(-0.45%) |
Jun 16, 2005 | 25.03 | 25.48 | 25.00 | 25.48 | 17,600 | +0.40(+1.59%) |
Jun 15, 2005 | 25.00 | 25.08 | 24.72 | 25.08 | 17,374 | +0.18(+0.71%) |
Jun 14, 2005 | 24.66 | 24.91 | 24.59 | 24.91 | 11,733 | +0.16(+0.64%) |
Jun 13, 2005 | 24.14 | 24.77 | 24.04 | 24.75 | 14,102 | +0.79(+3.29%) |
Jun 10, 2005 | 24.15 | 24.15 | 23.96 | 23.96 | 13,200 | -0.13(-0.55%) |
Jun 09, 2005 | 23.81 | 24.09 | 23.74 | 24.09 | 5,415 | +0.28(+1.19%) |
Jun 08, 2005 | 23.96 | 24.06 | 23.81 | 23.81 | 8,123 | -0.15(-0.63%) |
Jun 07, 2005 | 23.91 | 24.11 | 23.86 | 23.96 | 14,892 | +0.05(+0.22%) |
Jun 06, 2005 | 23.86 | 23.93 | 23.80 | 23.91 | 4,400 | -0.04(-0.15%) |
Jun 03, 2005 | 24.14 | 24.18 | 23.93 | 23.94 | 31,702 | -0.20(-0.84%) |
Jun 02, 2005 | 23.74 | 24.16 | 23.74 | 24.14 | 12,071 | +0.28(+1.19%) |
Jun 01, 2005 | 23.72 | 23.91 | 23.62 | 23.86 | 17,374 | +0.14(+0.60%) |
May 31, 2005 | 23.67 | 23.91 | 23.67 | 23.72 | 13,989 | +0.12(+0.53%) |
May 27, 2005 | 23.32 | 23.62 | 23.30 | 23.59 | 9,476 | +0.27(+1.18%) |
May 26, 2005 | 23.27 | 23.70 | 23.19 | 23.32 | 38,697 | +0.10(+0.42%) |
May 25, 2005 | 23.84 | 23.84 | 23.22 | 23.22 | 20,082 | -0.70(-2.93%) |
May 24, 2005 | 24.11 | 24.11 | 23.84 | 23.92 | 10,605 | -0.27(-1.14%) |
May 23, 2005 | 24.25 | 24.53 | 24.15 | 24.20 | 25,835 | +0.04(+0.15%) |
May 20, 2005 | 23.84 | 24.22 | 23.79 | 24.16 | 7,333 | +0.32(+1.34%) |
May 19, 2005 | 23.49 | 23.88 | 23.49 | 23.84 | 12,523 | +0.41(+1.74%) |
May 18, 2005 | 22.82 | 23.44 | 22.81 | 23.44 | 21,097 | +0.67(+2.96%) |
May 17, 2005 | 22.84 | 22.88 | 22.66 | 22.76 | 14,215 | -0.09(-0.39%) |
May 16, 2005 | 22.69 | 22.91 | 22.69 | 22.85 | 9,702 | +0.07(+0.31%) |
May 13, 2005 | 22.91 | 23.19 | 22.74 | 22.78 | 12,974 | -0.19(-0.81%) |
May 12, 2005 | 23.58 | 23.58 | 22.96 | 22.97 | 10,943 | -0.57(-2.41%) |
May 11, 2005 | 23.49 | 23.58 | 23.31 | 23.53 | 14,779 | +0.12(+0.53%) |
May 10, 2005 | 23.53 | 23.53 | 23.40 | 23.41 | 24,482 | -0.17(-0.71%) |
May 09, 2005 | 23.58 | 23.65 | 23.44 | 23.58 | 11,733 | +0.00(+0.00%) |
May 06, 2005 | 23.49 | 23.72 | 23.49 | 23.58 | 17,825 | +0.51(+2.23%) |
May 05, 2005 | 23.52 | 23.62 | 23.05 | 23.06 | 8,235 | -0.59(-2.47%) |
May 04, 2005 | 23.08 | 23.71 | 23.08 | 23.65 | 31,251 | +0.43(+1.87%) |
May 03, 2005 | 23.05 | 23.49 | 23.05 | 23.21 | 25,046 | +0.25(+1.08%) |
May 02, 2005 | 23.33 | 23.42 | 22.65 | 22.97 | 22,000 | -0.26(-1.11%) |
Apr 29, 2005 | 23.40 | 23.46 | 22.75 | 23.22 | 43,097 | -0.18(-0.76%) |
Apr 28, 2005 | 23.65 | 23.65 | 23.40 | 23.40 | 23,241 | -0.34(-1.42%) |
Apr 27, 2005 | 23.31 | 23.86 | 23.09 | 23.74 | 13,651 | +0.37(+1.59%) |
Apr 26, 2005 | 24.02 | 24.15 | 23.22 | 23.36 | 23,015 | -0.61(-2.55%) |
Apr 25, 2005 | 24.20 | 24.20 | 23.88 | 23.98 | 12,861 | -0.18(-0.73%) |
Apr 22, 2005 | 24.23 | 24.30 | 23.99 | 24.15 | 19,405 | -0.04(-0.18%) |
Apr 21, 2005 | 23.66 | 24.29 | 23.65 | 24.20 | 17,148 | +0.63(+2.67%) |
Apr 20, 2005 | 23.93 | 23.93 | 23.57 | 23.57 | 26,512 | -0.43(-1.77%) |
Apr 19, 2005 | 23.55 | 24.04 | 23.55 | 23.99 | 19,292 | +0.44(+1.88%) |
Apr 18, 2005 | 23.58 | 23.71 | 23.35 | 23.55 | 17,148 | -0.03(-0.11%) |
Apr 15, 2005 | 24.24 | 24.38 | 23.58 | 23.58 | 15,907 | -0.62(-2.56%) |
Apr 14, 2005 | 24.35 | 24.55 | 24.20 | 24.20 | 14,892 | -0.11(-0.44%) |
Apr 13, 2005 | 24.69 | 25.06 | 24.30 | 24.30 | 15,117 | -0.39(-1.58%) |
Apr 12, 2005 | 24.91 | 24.91 | 24.19 | 24.69 | 24,256 | -0.21(-0.85%) |
Apr 11, 2005 | 24.95 | 25.17 | 24.91 | 24.91 | 18,276 | +0.07(+0.29%) |
Apr 08, 2005 | 25.47 | 25.47 | 24.84 | 24.84 | 9,815 | -0.59(-2.34%) |
Apr 07, 2005 | 25.39 | 25.48 | 25.23 | 25.43 | 6,994 | +0.14(+0.56%) |
Apr 06, 2005 | 25.22 | 25.48 | 25.22 | 25.29 | 20,984 | +0.18(+0.71%) |
Apr 05, 2005 | 25.22 | 25.53 | 25.11 | 25.11 | 17,825 | +0.02(+0.07%) |
Apr 04, 2005 | 24.11 | 25.82 | 24.11 | 25.09 | 46,707 | +0.98(+4.08%) |