Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.54 | 26.62 | 26.07 | 26.08 | 28,409 | -0.36(-1.35%) |
Jun 29, 2005 | 26.17 | 26.50 | 26.14 | 26.44 | 41,795 | +0.40(+1.55%) |
Jun 28, 2005 | 25.62 | 26.09 | 25.62 | 26.03 | 47,894 | +0.42(+1.63%) |
Jun 27, 2005 | 25.17 | 25.68 | 24.98 | 25.62 | 43,580 | +0.47(+1.87%) |
Jun 24, 2005 | 25.50 | 25.62 | 25.02 | 25.14 | 164,803 | -0.42(-1.66%) |
Jun 23, 2005 | 25.72 | 26.18 | 25.45 | 25.57 | 69,312 | -0.15(-0.58%) |
Jun 22, 2005 | 25.38 | 25.98 | 25.24 | 25.72 | 67,527 | +0.28(+1.11%) |
Jun 21, 2005 | 25.13 | 25.58 | 25.13 | 25.43 | 47,001 | +0.17(+0.67%) |
Jun 20, 2005 | 25.58 | 25.58 | 25.20 | 25.27 | 32,276 | -0.18(-0.71%) |
Jun 17, 2005 | 25.98 | 25.98 | 25.44 | 25.45 | 104,415 | -0.37(-1.43%) |
Jun 16, 2005 | 25.48 | 26.11 | 25.31 | 25.82 | 65,148 | +0.27(+1.05%) |
Jun 15, 2005 | 25.28 | 25.68 | 25.21 | 25.55 | 80,914 | +0.20(+0.80%) |
Jun 14, 2005 | 25.38 | 25.62 | 25.25 | 25.35 | 43,134 | -0.03(-0.11%) |
Jun 13, 2005 | 25.33 | 25.65 | 25.20 | 25.37 | 72,882 | +0.05(+0.19%) |
Jun 10, 2005 | 25.36 | 25.38 | 24.91 | 25.33 | 46,109 | -0.03(-0.13%) |
Jun 09, 2005 | 25.31 | 25.46 | 25.10 | 25.36 | 63,809 | +0.15(+0.59%) |
Jun 08, 2005 | 25.14 | 25.52 | 25.11 | 25.21 | 85,525 | +0.13(+0.54%) |
Jun 07, 2005 | 25.28 | 25.41 | 24.94 | 25.08 | 74,518 | -0.11(-0.43%) |
Jun 06, 2005 | 24.99 | 25.21 | 24.83 | 25.18 | 58,752 | +0.26(+1.05%) |
Jun 03, 2005 | 24.93 | 25.18 | 24.72 | 24.92 | 84,633 | -0.01(-0.03%) |
Jun 02, 2005 | 24.86 | 25.80 | 24.84 | 24.93 | 106,051 | +0.09(+0.35%) |
Jun 01, 2005 | 24.64 | 25.27 | 24.58 | 24.84 | 54,290 | +0.14(+0.57%) |
May 31, 2005 | 25.00 | 25.14 | 24.70 | 24.70 | 45,960 | -0.43(-1.71%) |
May 27, 2005 | 24.83 | 25.21 | 24.82 | 25.13 | 40,903 | +0.20(+0.81%) |
May 26, 2005 | 25.12 | 25.22 | 24.77 | 24.93 | 145,616 | +0.01(+0.05%) |
May 25, 2005 | 25.28 | 25.45 | 24.88 | 24.92 | 44,324 | -0.23(-0.91%) |
May 24, 2005 | 25.37 | 25.41 | 25.06 | 25.14 | 55,182 | -0.06(-0.24%) |
May 23, 2005 | 25.27 | 25.37 | 25.08 | 25.21 | 111,108 | -0.01(-0.03%) |
May 20, 2005 | 25.47 | 25.55 | 25.12 | 25.21 | 62,470 | -0.33(-1.29%) |
May 19, 2005 | 25.54 | 25.55 | 25.35 | 25.54 | 63,660 | -0.01(-0.03%) |
May 18, 2005 | 24.88 | 25.72 | 24.88 | 25.55 | 104,266 | +0.67(+2.70%) |
May 17, 2005 | 24.75 | 24.91 | 24.45 | 24.88 | 113,488 | +0.06(+0.24%) |
May 16, 2005 | 24.86 | 25.35 | 24.82 | 24.82 | 64,106 | -0.01(-0.03%) |
May 13, 2005 | 24.99 | 25.55 | 24.81 | 24.82 | 44,324 | -0.16(-0.65%) |
May 12, 2005 | 25.53 | 25.57 | 24.98 | 24.98 | 43,432 | -0.54(-2.13%) |
May 11, 2005 | 25.62 | 25.62 | 25.10 | 25.53 | 50,422 | -0.02(-0.08%) |
May 10, 2005 | 25.53 | 25.64 | 25.30 | 25.55 | 93,854 | +0.02(+0.08%) |
May 09, 2005 | 25.35 | 25.65 | 25.16 | 25.53 | 64,999 | +0.04(+0.16%) |
May 06, 2005 | 25.59 | 25.62 | 25.12 | 25.49 | 58,454 | -0.03(-0.13%) |
May 05, 2005 | 25.68 | 25.75 | 25.32 | 25.52 | 89,392 | -0.16(-0.63%) |
May 04, 2005 | 25.51 | 25.75 | 25.49 | 25.68 | 80,022 | +0.24(+0.92%) |
May 03, 2005 | 25.24 | 26.19 | 25.17 | 25.45 | 140,410 | -0.13(-0.50%) |
May 02, 2005 | 25.48 | 25.82 | 25.43 | 25.57 | 74,964 | +0.09(+0.37%) |
Apr 29, 2005 | 24.88 | 25.49 | 24.88 | 25.48 | 103,969 | +0.71(+2.88%) |
Apr 28, 2005 | 25.41 | 25.51 | 24.77 | 24.77 | 66,635 | -0.71(-2.80%) |
Apr 27, 2005 | 25.50 | 25.72 | 25.11 | 25.48 | 52,207 | -0.28(-1.07%) |
Apr 26, 2005 | 24.92 | 25.84 | 24.87 | 25.76 | 77,344 | +0.84(+3.37%) |
Apr 25, 2005 | 24.88 | 24.97 | 24.43 | 24.92 | 66,784 | -0.01(-0.05%) |
Apr 22, 2005 | 25.55 | 25.55 | 24.73 | 24.93 | 120,776 | -0.74(-2.88%) |
Apr 21, 2005 | 25.01 | 25.96 | 25.01 | 25.67 | 56,223 | +0.69(+2.77%) |
Apr 20, 2005 | 25.95 | 25.95 | 24.98 | 24.98 | 57,116 | -0.91(-3.51%) |
Apr 19, 2005 | 24.98 | 25.88 | 24.88 | 25.88 | 90,731 | +0.91(+3.63%) |
Apr 18, 2005 | 24.73 | 25.25 | 24.71 | 24.98 | 56,223 | +0.22(+0.90%) |
Apr 15, 2005 | 24.88 | 25.08 | 24.67 | 24.75 | 42,242 | +0.01(+0.03%) |
Apr 14, 2005 | 24.74 | 25.27 | 24.71 | 24.75 | 41,498 | -0.03(-0.11%) |
Apr 13, 2005 | 25.27 | 25.38 | 24.73 | 24.77 | 53,100 | -0.56(-2.23%) |
Apr 12, 2005 | 24.74 | 25.35 | 24.71 | 25.34 | 37,631 | +0.58(+2.34%) |
Apr 11, 2005 | 25.11 | 25.11 | 24.75 | 24.76 | 46,704 | -0.48(-1.92%) |
Apr 08, 2005 | 25.68 | 25.73 | 25.25 | 25.25 | 29,450 | -0.61(-2.34%) |
Apr 07, 2005 | 24.91 | 25.86 | 24.75 | 25.85 | 36,590 | +1.11(+4.48%) |
Apr 06, 2005 | 25.70 | 25.87 | 24.51 | 24.74 | 61,727 | -0.82(-3.21%) |
Apr 05, 2005 | 25.57 | 25.72 | 25.50 | 25.56 | 33,615 | +0.15(+0.61%) |
Apr 04, 2005 | 24.71 | 25.87 | 24.64 | 25.41 | 42,390 | +0.61(+2.47%) |