Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.65 | 27.84 | 27.57 | 27.58 | 1,420,472 | -0.06(-0.20%) |
Jun 29, 2005 | 27.71 | 27.71 | 27.52 | 27.64 | 1,450,921 | -0.14(-0.49%) |
Jun 28, 2005 | 27.57 | 27.82 | 27.55 | 27.78 | 997,408 | +0.21(+0.77%) |
Jun 27, 2005 | 27.60 | 27.62 | 27.44 | 27.57 | 1,419,345 | -0.04(-0.13%) |
Jun 24, 2005 | 27.81 | 27.93 | 27.60 | 27.60 | 1,083,599 | -0.27(-0.96%) |
Jun 23, 2005 | 28.18 | 28.18 | 27.79 | 27.87 | 997,891 | -0.34(-1.21%) |
Jun 22, 2005 | 28.24 | 28.30 | 28.03 | 28.21 | 903,644 | +0.06(+0.20%) |
Jun 21, 2005 | 28.27 | 28.33 | 28.03 | 28.16 | 1,132,415 | -0.12(-0.42%) |
Jun 20, 2005 | 28.24 | 28.31 | 28.06 | 28.27 | 1,241,000 | +0.03(+0.11%) |
Jun 17, 2005 | 28.19 | 28.38 | 28.06 | 28.24 | 3,206,978 | +0.15(+0.53%) |
Jun 16, 2005 | 28.15 | 28.15 | 27.88 | 28.09 | 2,544,510 | -0.01(-0.02%) |
Jun 15, 2005 | 28.01 | 28.10 | 27.85 | 28.10 | 1,541,141 | +0.07(+0.24%) |
Jun 14, 2005 | 28.03 | 28.09 | 27.94 | 28.03 | 2,867,206 | +0.00(+0.00%) |
Jun 13, 2005 | 28.09 | 28.32 | 27.99 | 28.03 | 1,943,906 | -0.22(-0.79%) |
Jun 10, 2005 | 28.49 | 28.50 | 28.11 | 28.25 | 2,350,860 | -0.38(-1.34%) |
Jun 09, 2005 | 28.68 | 28.68 | 28.40 | 28.64 | 1,443,349 | +0.02(+0.09%) |
Jun 08, 2005 | 28.86 | 28.86 | 28.51 | 28.61 | 3,958,861 | -0.20(-0.69%) |
Jun 07, 2005 | 28.86 | 29.11 | 28.77 | 28.81 | 2,149,639 | +0.02(+0.09%) |
Jun 06, 2005 | 28.66 | 28.86 | 28.66 | 28.79 | 1,476,537 | +0.12(+0.43%) |
Jun 03, 2005 | 28.66 | 28.84 | 28.55 | 28.66 | 1,572,557 | +0.04(+0.13%) |
Jun 02, 2005 | 28.49 | 28.67 | 28.41 | 28.63 | 1,619,116 | +0.06(+0.22%) |
Jun 01, 2005 | 28.07 | 28.57 | 28.06 | 28.57 | 2,444,946 | +0.33(+1.17%) |
May 31, 2005 | 28.40 | 28.40 | 28.15 | 28.24 | 1,439,644 | -0.16(-0.57%) |
May 27, 2005 | 28.15 | 28.40 | 28.15 | 28.40 | 1,136,764 | -0.04(-0.13%) |
May 26, 2005 | 28.30 | 28.54 | 28.27 | 28.43 | 1,419,022 | +0.14(+0.50%) |
May 25, 2005 | 28.25 | 28.42 | 28.16 | 28.29 | 3,387,095 | -0.02(-0.09%) |
May 24, 2005 | 28.18 | 28.35 | 28.04 | 28.32 | 1,448,505 | -0.02(-0.09%) |
May 23, 2005 | 28.02 | 28.36 | 27.98 | 28.34 | 1,049,284 | +0.29(+1.04%) |
May 20, 2005 | 28.24 | 28.24 | 27.98 | 28.05 | 1,534,858 | -0.16(-0.57%) |
May 19, 2005 | 28.20 | 28.29 | 28.12 | 28.21 | 1,184,452 | -0.07(-0.26%) |
May 18, 2005 | 28.16 | 28.38 | 28.06 | 28.29 | 1,613,316 | +0.19(+0.66%) |
May 17, 2005 | 28.03 | 28.18 | 27.93 | 28.10 | 1,196,857 | -0.02(-0.09%) |
May 16, 2005 | 27.99 | 28.19 | 27.96 | 28.12 | 1,194,279 | +0.25(+0.91%) |
May 13, 2005 | 27.98 | 28.01 | 27.73 | 27.87 | 1,205,073 | -0.11(-0.40%) |
May 12, 2005 | 28.04 | 28.30 | 27.98 | 27.98 | 1,380,035 | -0.04(-0.13%) |
May 11, 2005 | 28.12 | 28.24 | 27.87 | 28.02 | 1,353,613 | -0.03(-0.11%) |
May 10, 2005 | 28.26 | 28.33 | 27.96 | 28.05 | 2,124,184 | -0.20(-0.73%) |
May 09, 2005 | 28.22 | 28.39 | 28.07 | 28.25 | 1,663,904 | +0.04(+0.13%) |
May 06, 2005 | 28.24 | 28.40 | 28.20 | 28.22 | 1,853,848 | +0.05(+0.18%) |
May 05, 2005 | 28.21 | 28.39 | 28.05 | 28.17 | 1,773,778 | -0.06(-0.22%) |
May 04, 2005 | 27.96 | 28.25 | 27.81 | 28.23 | 1,891,063 | +0.23(+0.82%) |
May 03, 2005 | 27.80 | 28.09 | 27.75 | 28.00 | 2,906,193 | +0.13(+0.47%) |
May 02, 2005 | 27.68 | 27.92 | 27.58 | 27.87 | 2,220,203 | -0.03(-0.11%) |
Apr 29, 2005 | 27.29 | 27.90 | 27.22 | 27.90 | 4,982,046 | +0.86(+3.19%) |
Apr 28, 2005 | 27.00 | 27.26 | 26.88 | 27.04 | 4,422,524 | +0.47(+1.78%) |
Apr 27, 2005 | 26.47 | 26.78 | 26.29 | 26.57 | 1,719,969 | +0.00(+0.00%) |
Apr 26, 2005 | 26.61 | 26.74 | 26.50 | 26.57 | 1,344,430 | -0.12(-0.47%) |
Apr 25, 2005 | 26.70 | 26.90 | 26.62 | 26.69 | 1,667,287 | +0.05(+0.19%) |
Apr 22, 2005 | 26.65 | 26.75 | 26.47 | 26.64 | 2,116,451 | -0.08(-0.30%) |
Apr 21, 2005 | 26.60 | 26.80 | 26.57 | 26.72 | 1,296,743 | +0.22(+0.84%) |
Apr 20, 2005 | 26.63 | 26.77 | 26.43 | 26.50 | 1,382,935 | -0.17(-0.63%) |
Apr 19, 2005 | 26.73 | 26.85 | 26.44 | 26.67 | 1,739,946 | -0.17(-0.62%) |
Apr 18, 2005 | 27.00 | 27.01 | 26.82 | 26.83 | 2,921,821 | -0.12(-0.46%) |
Apr 15, 2005 | 27.02 | 27.11 | 26.95 | 26.96 | 3,355,196 | -0.02(-0.07%) |
Apr 14, 2005 | 26.75 | 27.00 | 26.75 | 26.98 | 1,792,144 | +0.22(+0.84%) |
Apr 13, 2005 | 26.90 | 27.09 | 26.73 | 26.75 | 1,195,085 | -0.20(-0.76%) |
Apr 12, 2005 | 26.78 | 27.11 | 26.61 | 26.96 | 1,332,508 | +0.18(+0.67%) |
Apr 11, 2005 | 26.83 | 27.04 | 26.75 | 26.78 | 1,071,839 | -0.10(-0.37%) |
Apr 08, 2005 | 27.01 | 27.09 | 26.88 | 26.88 | 914,921 | -0.14(-0.51%) |
Apr 07, 2005 | 26.98 | 27.11 | 26.89 | 27.01 | 1,279,021 | +0.07(+0.28%) |
Apr 06, 2005 | 26.96 | 27.06 | 26.90 | 26.94 | 986,775 | -0.02(-0.09%) |
Apr 05, 2005 | 26.81 | 27.08 | 26.81 | 26.96 | 1,964,367 | +0.23(+0.86%) |
Apr 04, 2005 | 26.54 | 26.85 | 26.34 | 26.73 | 1,940,523 | +0.24(+0.89%) |