Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.50 | 28.63 | 28.38 | 28.63 | 37,414 | +0.24(+0.86%) |
Jun 29, 2005 | 28.54 | 28.77 | 28.35 | 28.39 | 109,293 | -0.18(-0.63%) |
Jun 28, 2005 | 28.15 | 28.57 | 27.98 | 28.57 | 59,925 | +0.48(+1.72%) |
Jun 27, 2005 | 28.02 | 28.25 | 27.88 | 28.08 | 33,533 | +0.06(+0.23%) |
Jun 24, 2005 | 28.18 | 29.38 | 27.74 | 28.02 | 72,500 | -0.19(-0.68%) |
Jun 23, 2005 | 28.28 | 28.52 | 28.02 | 28.21 | 25,771 | +0.00(+0.00%) |
Jun 22, 2005 | 28.60 | 28.65 | 28.17 | 28.21 | 46,884 | -0.26(-0.93%) |
Jun 21, 2005 | 28.82 | 28.89 | 28.42 | 28.48 | 70,637 | +0.14(+0.48%) |
Jun 20, 2005 | 28.41 | 28.48 | 28.33 | 28.34 | 87,404 | -0.06(-0.23%) |
Jun 17, 2005 | 28.63 | 28.64 | 28.34 | 28.41 | 169,840 | +0.08(+0.27%) |
Jun 16, 2005 | 28.08 | 28.33 | 27.96 | 28.33 | 73,121 | +0.18(+0.64%) |
Jun 15, 2005 | 27.74 | 28.15 | 27.65 | 28.15 | 97,805 | +0.42(+1.51%) |
Jun 14, 2005 | 26.92 | 27.73 | 26.92 | 27.73 | 80,728 | +0.71(+2.62%) |
Jun 13, 2005 | 26.82 | 27.02 | 26.54 | 27.02 | 28,565 | -0.03(-0.10%) |
Jun 10, 2005 | 27.15 | 27.27 | 26.81 | 27.05 | 18,940 | -0.04(-0.14%) |
Jun 09, 2005 | 26.99 | 27.20 | 26.91 | 27.09 | 28,099 | +0.03(+0.12%) |
Jun 08, 2005 | 26.76 | 27.13 | 26.76 | 27.05 | 56,044 | +0.34(+1.28%) |
Jun 07, 2005 | 27.05 | 27.11 | 26.71 | 26.71 | 49,989 | -0.23(-0.86%) |
Jun 06, 2005 | 26.57 | 26.94 | 26.53 | 26.94 | 44,245 | +0.43(+1.63%) |
Jun 03, 2005 | 26.76 | 26.87 | 26.51 | 26.51 | 163,785 | -0.09(-0.34%) |
Jun 02, 2005 | 26.65 | 26.76 | 26.58 | 26.60 | 62,564 | -0.05(-0.17%) |
Jun 01, 2005 | 26.47 | 26.80 | 26.47 | 26.65 | 82,591 | +0.21(+0.80%) |
May 31, 2005 | 26.57 | 26.91 | 26.44 | 26.44 | 157,731 | -0.07(-0.27%) |
May 27, 2005 | 26.59 | 26.63 | 26.43 | 26.51 | 68,463 | -0.08(-0.29%) |
May 26, 2005 | 26.73 | 27.09 | 26.45 | 26.58 | 97,029 | -0.04(-0.15%) |
May 25, 2005 | 26.96 | 27.01 | 26.62 | 26.62 | 286,586 | -0.35(-1.31%) |
May 24, 2005 | 26.78 | 27.05 | 26.78 | 26.98 | 148,416 | +0.03(+0.12%) |
May 23, 2005 | 26.73 | 27.03 | 26.73 | 26.94 | 151,365 | +0.17(+0.65%) |
May 20, 2005 | 26.66 | 26.81 | 26.54 | 26.77 | 151,986 | -0.05(-0.19%) |
May 19, 2005 | 26.73 | 26.85 | 26.65 | 26.82 | 131,494 | +0.15(+0.58%) |
May 18, 2005 | 26.41 | 26.73 | 26.39 | 26.67 | 94,855 | +0.43(+1.65%) |
May 17, 2005 | 26.22 | 26.53 | 26.10 | 26.24 | 67,842 | +0.02(+0.07%) |
May 16, 2005 | 25.93 | 26.22 | 25.93 | 26.22 | 57,751 | +0.34(+1.29%) |
May 13, 2005 | 25.85 | 26.22 | 25.22 | 25.88 | 70,637 | +0.05(+0.20%) |
May 12, 2005 | 26.25 | 26.45 | 25.66 | 25.83 | 88,335 | -0.35(-1.35%) |
May 11, 2005 | 26.44 | 26.51 | 25.60 | 26.18 | 90,974 | -0.26(-0.97%) |
May 10, 2005 | 26.38 | 26.44 | 25.62 | 26.44 | 78,555 | +0.00(+0.00%) |
May 09, 2005 | 26.09 | 26.47 | 26.07 | 26.44 | 112,398 | +0.33(+1.28%) |
May 06, 2005 | 25.97 | 26.38 | 25.51 | 26.11 | 103,239 | -0.03(-0.10%) |
May 05, 2005 | 25.83 | 26.15 | 25.63 | 26.13 | 61,322 | +0.24(+0.92%) |
May 04, 2005 | 25.66 | 26.02 | 25.66 | 25.89 | 68,774 | +0.16(+0.63%) |
May 03, 2005 | 26.09 | 26.18 | 25.39 | 25.73 | 73,121 | -0.39(-1.48%) |
May 02, 2005 | 26.09 | 26.25 | 25.84 | 26.12 | 101,065 | +0.12(+0.47%) |
Apr 29, 2005 | 25.19 | 26.07 | 24.93 | 26.00 | 87,559 | +0.86(+3.41%) |
Apr 28, 2005 | 25.38 | 25.38 | 25.13 | 25.14 | 34,309 | -0.30(-1.19%) |
Apr 27, 2005 | 25.28 | 26.21 | 25.26 | 25.44 | 25,926 | +0.05(+0.20%) |
Apr 26, 2005 | 25.22 | 25.79 | 25.12 | 25.39 | 77,157 | +0.28(+1.13%) |
Apr 25, 2005 | 25.02 | 25.59 | 24.96 | 25.11 | 43,779 | +0.08(+0.33%) |
Apr 22, 2005 | 25.57 | 25.57 | 24.95 | 25.02 | 590,249 | -0.48(-1.89%) |
Apr 21, 2005 | 25.25 | 25.77 | 24.84 | 25.51 | 29,031 | +0.39(+1.54%) |
Apr 20, 2005 | 25.57 | 25.57 | 24.99 | 25.12 | 129,010 | -0.45(-1.76%) |
Apr 19, 2005 | 25.08 | 25.71 | 25.03 | 25.57 | 72,189 | +0.49(+1.95%) |
Apr 18, 2005 | 25.31 | 25.31 | 24.93 | 25.08 | 65,514 | -0.17(-0.69%) |
Apr 15, 2005 | 25.77 | 25.83 | 25.20 | 25.26 | 96,097 | -0.45(-1.75%) |
Apr 14, 2005 | 25.89 | 26.06 | 25.70 | 25.71 | 83,057 | -0.19(-0.72%) |
Apr 13, 2005 | 25.89 | 26.02 | 25.84 | 25.89 | 86,472 | -0.09(-0.35%) |
Apr 12, 2005 | 25.44 | 25.98 | 25.28 | 25.98 | 32,601 | +0.52(+2.02%) |
Apr 11, 2005 | 25.38 | 25.53 | 25.33 | 25.47 | 50,455 | +0.01(+0.05%) |
Apr 08, 2005 | 25.59 | 25.75 | 25.45 | 25.46 | 38,346 | -0.15(-0.58%) |
Apr 07, 2005 | 25.54 | 25.64 | 25.43 | 25.60 | 51,076 | +0.03(+0.10%) |
Apr 06, 2005 | 25.64 | 25.78 | 25.55 | 25.58 | 41,295 | +0.02(+0.08%) |
Apr 05, 2005 | 25.60 | 25.61 | 25.48 | 25.56 | 68,308 | -0.08(-0.30%) |
Apr 04, 2005 | 25.69 | 25.69 | 25.39 | 25.64 | 72,966 | -0.10(-0.38%) |