Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.83 | 27.73 | 26.83 | 27.09 | 129,200 | +0.26(+0.97%) |
Jun 29, 2005 | 26.78 | 26.85 | 26.25 | 26.83 | 172,800 | +0.08(+0.30%) |
Jun 28, 2005 | 26.85 | 27.00 | 26.71 | 26.75 | 133,700 | -0.15(-0.56%) |
Jun 27, 2005 | 26.97 | 26.98 | 26.75 | 26.90 | 95,600 | -0.15(-0.55%) |
Jun 24, 2005 | 26.43 | 27.40 | 26.14 | 27.05 | 523,000 | +0.56(+2.11%) |
Jun 23, 2005 | 26.91 | 26.95 | 26.36 | 26.49 | 83,800 | -0.41(-1.52%) |
Jun 22, 2005 | 26.70 | 27.00 | 26.54 | 26.90 | 95,400 | +0.25(+0.94%) |
Jun 21, 2005 | 26.90 | 26.95 | 26.40 | 26.65 | 89,900 | -0.35(-1.30%) |
Jun 20, 2005 | 27.46 | 27.60 | 26.81 | 27.00 | 178,000 | -0.38(-1.39%) |
Jun 17, 2005 | 27.45 | 27.50 | 27.15 | 27.38 | 130,400 | +0.33(+1.22%) |
Jun 16, 2005 | 27.30 | 27.41 | 26.81 | 27.05 | 132,000 | -0.22(-0.81%) |
Jun 15, 2005 | 26.70 | 27.53 | 26.25 | 27.27 | 244,300 | +0.77(+2.91%) |
Jun 14, 2005 | 25.64 | 26.65 | 25.41 | 26.50 | 163,200 | +0.86(+3.35%) |
Jun 13, 2005 | 25.15 | 25.70 | 25.15 | 25.64 | 105,800 | +0.60(+2.40%) |
Jun 10, 2005 | 25.49 | 25.54 | 25.00 | 25.04 | 51,900 | -0.46(-1.80%) |
Jun 09, 2005 | 24.88 | 25.59 | 24.70 | 25.50 | 90,800 | +0.62(+2.49%) |
Jun 08, 2005 | 25.90 | 26.10 | 24.88 | 24.88 | 64,500 | -0.89(-3.45%) |
Jun 07, 2005 | 26.00 | 26.21 | 25.67 | 25.77 | 83,900 | -0.43(-1.64%) |
Jun 06, 2005 | 25.25 | 26.20 | 25.25 | 26.20 | 194,300 | +0.97(+3.84%) |
Jun 03, 2005 | 25.30 | 25.62 | 25.22 | 25.23 | 39,300 | -0.02(-0.08%) |
Jun 02, 2005 | 24.99 | 25.25 | 24.90 | 25.25 | 119,000 | +0.35(+1.41%) |
Jun 01, 2005 | 24.50 | 25.08 | 24.32 | 24.90 | 85,700 | +0.25(+1.01%) |
May 31, 2005 | 24.80 | 24.85 | 24.35 | 24.65 | 50,400 | -0.25(-1.00%) |
May 27, 2005 | 24.60 | 25.08 | 24.60 | 24.90 | 87,600 | +0.35(+1.43%) |
May 26, 2005 | 23.82 | 24.69 | 23.62 | 24.55 | 118,300 | +0.75(+3.15%) |
May 25, 2005 | 23.60 | 23.82 | 23.35 | 23.80 | 96,500 | +0.64(+2.76%) |
May 24, 2005 | 22.36 | 23.20 | 22.30 | 23.16 | 154,400 | +0.80(+3.58%) |
May 23, 2005 | 22.30 | 22.36 | 22.01 | 22.36 | 87,900 | +0.06(+0.27%) |
May 20, 2005 | 22.00 | 22.40 | 21.94 | 22.30 | 68,900 | +0.15(+0.68%) |
May 19, 2005 | 22.35 | 22.35 | 21.90 | 22.15 | 117,300 | +0.05(+0.23%) |
May 18, 2005 | 22.56 | 22.84 | 21.23 | 22.10 | 170,800 | -0.43(-1.91%) |
May 17, 2005 | 22.27 | 22.54 | 21.83 | 22.53 | 90,600 | +0.25(+1.12%) |
May 16, 2005 | 21.30 | 22.28 | 21.27 | 22.28 | 255,500 | +1.12(+5.29%) |
May 13, 2005 | 22.62 | 22.62 | 20.10 | 21.16 | 514,500 | -1.44(-6.37%) |
May 12, 2005 | 23.55 | 23.58 | 22.60 | 22.60 | 98,000 | -0.95(-4.03%) |
May 11, 2005 | 23.53 | 23.71 | 23.50 | 23.55 | 174,600 | +0.00(+0.00%) |
May 10, 2005 | 23.75 | 23.76 | 23.40 | 23.55 | 124,700 | -0.18(-0.76%) |
May 09, 2005 | 23.80 | 23.84 | 23.61 | 23.73 | 154,900 | -0.01(-0.04%) |
May 06, 2005 | 23.30 | 23.90 | 23.30 | 23.74 | 218,500 | +0.49(+2.11%) |
May 05, 2005 | 23.10 | 23.55 | 23.10 | 23.25 | 235,700 | +0.87(+3.89%) |
May 04, 2005 | 22.73 | 22.75 | 22.02 | 22.38 | 98,200 | -0.34(-1.50%) |
May 03, 2005 | 23.70 | 23.70 | 22.70 | 22.72 | 46,000 | -1.02(-4.30%) |
May 02, 2005 | 23.15 | 23.99 | 23.02 | 23.74 | 70,300 | +0.74(+3.22%) |
Apr 29, 2005 | 22.60 | 23.35 | 22.54 | 23.00 | 101,300 | +0.45(+2.00%) |
Apr 28, 2005 | 23.75 | 23.75 | 22.18 | 22.55 | 102,300 | -1.29(-5.41%) |
Apr 27, 2005 | 24.47 | 24.51 | 23.50 | 23.84 | 257,200 | -0.63(-2.57%) |
Apr 26, 2005 | 24.60 | 24.64 | 24.36 | 24.47 | 156,600 | +0.02(+0.08%) |
Apr 25, 2005 | 24.20 | 24.63 | 24.10 | 24.45 | 154,200 | +0.35(+1.45%) |
Apr 22, 2005 | 24.90 | 25.00 | 23.83 | 24.10 | 232,200 | +1.20(+5.24%) |
Apr 21, 2005 | 22.97 | 22.97 | 22.46 | 22.90 | 80,200 | -0.06(-0.26%) |
Apr 20, 2005 | 22.91 | 23.16 | 22.85 | 22.96 | 153,500 | +0.30(+1.32%) |
Apr 19, 2005 | 21.50 | 23.52 | 21.50 | 22.66 | 434,800 | +1.72(+8.21%) |
Apr 18, 2005 | 20.65 | 21.07 | 20.65 | 20.94 | 126,700 | +0.21(+1.01%) |
Apr 15, 2005 | 21.70 | 21.80 | 20.50 | 20.73 | 103,900 | -1.09(-5.00%) |
Apr 14, 2005 | 21.75 | 22.05 | 21.72 | 21.82 | 253,900 | +0.29(+1.35%) |
Apr 13, 2005 | 23.11 | 23.11 | 21.15 | 21.53 | 467,600 | -1.55(-6.72%) |
Apr 12, 2005 | 24.55 | 24.55 | 22.81 | 23.08 | 153,400 | -1.52(-6.18%) |
Apr 11, 2005 | 25.35 | 25.43 | 24.15 | 24.60 | 107,500 | -0.83(-3.26%) |
Apr 08, 2005 | 26.22 | 26.22 | 25.32 | 25.43 | 96,700 | -0.84(-3.20%) |
Apr 07, 2005 | 26.07 | 26.49 | 25.95 | 26.27 | 150,200 | +0.20(+0.77%) |
Apr 06, 2005 | 26.12 | 26.30 | 25.84 | 26.07 | 86,100 | -0.07(-0.27%) |
Apr 05, 2005 | 25.80 | 26.80 | 25.80 | 26.14 | 129,800 | +0.23(+0.89%) |
Apr 04, 2005 | 25.70 | 26.24 | 25.45 | 25.91 | 147,800 | +0.46(+1.81%) |