Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.33 | 24.36 | 24.10 | 24.15 | 804,308 | -0.16(-0.67%) |
Jun 29, 2005 | 24.43 | 24.43 | 24.28 | 24.31 | 518,000 | -0.03(-0.13%) |
Jun 28, 2005 | 24.28 | 24.35 | 24.19 | 24.34 | 680,044 | +0.24(+1.00%) |
Jun 27, 2005 | 24.20 | 24.21 | 24.05 | 24.10 | 1,117,216 | -0.10(-0.42%) |
Jun 24, 2005 | 24.40 | 24.40 | 24.20 | 24.20 | 460,302 | -0.12(-0.48%) |
Jun 23, 2005 | 24.51 | 24.54 | 24.31 | 24.32 | 721,937 | -0.16(-0.67%) |
Jun 22, 2005 | 24.51 | 24.64 | 24.46 | 24.48 | 651,902 | -0.09(-0.35%) |
Jun 21, 2005 | 24.67 | 24.67 | 24.52 | 24.57 | 515,045 | -0.04(-0.16%) |
Jun 20, 2005 | 24.71 | 24.71 | 24.51 | 24.61 | 622,603 | -0.03(-0.13%) |
Jun 17, 2005 | 24.43 | 24.72 | 24.43 | 24.64 | 689,168 | +0.05(+0.19%) |
Jun 16, 2005 | 24.55 | 24.60 | 24.47 | 24.59 | 1,258,700 | +0.16(+0.64%) |
Jun 15, 2005 | 24.63 | 24.63 | 24.33 | 24.43 | 1,138,291 | -0.09(-0.38%) |
Jun 14, 2005 | 24.40 | 24.59 | 24.32 | 24.53 | 1,336,188 | +0.21(+0.86%) |
Jun 13, 2005 | 24.28 | 24.41 | 24.15 | 24.32 | 466,856 | +0.10(+0.42%) |
Jun 10, 2005 | 24.24 | 24.34 | 24.13 | 24.22 | 1,241,351 | -0.05(-0.22%) |
Jun 09, 2005 | 24.18 | 24.35 | 24.14 | 24.27 | 479,578 | +0.10(+0.42%) |
Jun 08, 2005 | 24.41 | 24.41 | 24.13 | 24.17 | 635,967 | -0.17(-0.70%) |
Jun 07, 2005 | 24.40 | 24.55 | 24.32 | 24.34 | 583,152 | +0.01(+0.03%) |
Jun 06, 2005 | 24.31 | 24.40 | 24.26 | 24.33 | 690,196 | +0.01(+0.03%) |
Jun 03, 2005 | 24.43 | 24.43 | 24.27 | 24.33 | 2,409,327 | -0.09(-0.35%) |
Jun 02, 2005 | 24.40 | 24.47 | 24.32 | 24.41 | 525,454 | +0.00(+0.00%) |
Jun 01, 2005 | 24.39 | 24.49 | 24.28 | 24.41 | 760,617 | +0.06(+0.26%) |
May 31, 2005 | 24.51 | 24.51 | 24.29 | 24.35 | 1,519,563 | -0.08(-0.32%) |
May 27, 2005 | 24.63 | 24.63 | 24.39 | 24.43 | 1,016,597 | -0.08(-0.32%) |
May 26, 2005 | 24.43 | 24.55 | 24.43 | 24.50 | 1,055,020 | +0.09(+0.38%) |
May 25, 2005 | 24.59 | 24.59 | 24.32 | 24.41 | 962,882 | -0.16(-0.63%) |
May 24, 2005 | 24.59 | 24.63 | 24.51 | 24.57 | 694,180 | +0.03(+0.13%) |
May 23, 2005 | 24.48 | 24.61 | 24.40 | 24.54 | 653,573 | +0.05(+0.19%) |
May 20, 2005 | 23.79 | 24.55 | 23.79 | 24.49 | 400,162 | -0.02(-0.06%) |
May 19, 2005 | 24.55 | 24.59 | 24.37 | 24.50 | 630,056 | -0.01(-0.03%) |
May 18, 2005 | 24.56 | 24.61 | 24.45 | 24.51 | 807,906 | +0.05(+0.22%) |
May 17, 2005 | 24.47 | 24.48 | 24.23 | 24.46 | 1,836,198 | -0.02(-0.06%) |
May 16, 2005 | 24.28 | 24.47 | 24.24 | 24.47 | 839,775 | +0.29(+1.19%) |
May 13, 2005 | 24.34 | 24.40 | 24.01 | 24.19 | 2,349,701 | -0.16(-0.67%) |
May 12, 2005 | 24.43 | 24.51 | 24.29 | 24.35 | 920,733 | -0.03(-0.13%) |
May 11, 2005 | 24.24 | 24.41 | 24.14 | 24.38 | 736,972 | +0.10(+0.42%) |
May 10, 2005 | 24.47 | 24.47 | 24.23 | 24.28 | 706,773 | -0.16(-0.64%) |
May 09, 2005 | 24.33 | 24.45 | 24.19 | 24.43 | 1,331,433 | +0.18(+0.74%) |
May 06, 2005 | 24.55 | 24.55 | 24.26 | 24.26 | 2,184,188 | -0.11(-0.45%) |
May 05, 2005 | 24.43 | 24.43 | 24.26 | 24.36 | 818,572 | -0.01(-0.03%) |
May 04, 2005 | 24.24 | 24.38 | 24.12 | 24.37 | 684,285 | +0.24(+1.00%) |
May 03, 2005 | 24.16 | 24.24 | 24.03 | 24.13 | 3,773,272 | -0.02(-0.06%) |
May 02, 2005 | 24.16 | 24.16 | 24.02 | 24.15 | 645,991 | +0.10(+0.42%) |
Apr 29, 2005 | 23.80 | 24.05 | 23.66 | 24.05 | 552,311 | +0.35(+1.48%) |
Apr 28, 2005 | 23.68 | 23.85 | 23.66 | 23.70 | 446,038 | -0.12(-0.49%) |
Apr 27, 2005 | 23.60 | 23.87 | 23.49 | 23.81 | 435,758 | +0.18(+0.76%) |
Apr 26, 2005 | 23.81 | 23.87 | 23.63 | 23.63 | 443,596 | -0.15(-0.62%) |
Apr 25, 2005 | 23.81 | 23.89 | 23.68 | 23.78 | 442,697 | +0.05(+0.23%) |
Apr 22, 2005 | 23.91 | 23.91 | 23.62 | 23.73 | 1,021,866 | -0.09(-0.36%) |
Apr 21, 2005 | 23.77 | 23.84 | 23.60 | 23.81 | 551,926 | +0.32(+1.36%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.44 | 23.49 | 556,552 | -0.30(-1.24%) |
Apr 19, 2005 | 23.84 | 23.91 | 23.63 | 23.79 | 1,191,106 | -0.02(-0.07%) |
Apr 18, 2005 | 24.43 | 24.43 | 23.63 | 23.80 | 1,482,811 | -0.16(-0.68%) |
Apr 15, 2005 | 23.93 | 24.20 | 23.93 | 23.97 | 5,197,100 | +0.12(+0.49%) |
Apr 14, 2005 | 24.01 | 24.01 | 23.80 | 23.85 | 1,475,229 | -0.09(-0.39%) |
Apr 13, 2005 | 23.87 | 24.05 | 23.73 | 23.94 | 540,489 | +0.11(+0.46%) |
Apr 12, 2005 | 23.61 | 23.85 | 23.46 | 23.84 | 479,449 | +0.16(+0.66%) |
Apr 11, 2005 | 23.81 | 23.81 | 23.66 | 23.68 | 541,388 | -0.02(-0.10%) |
Apr 08, 2005 | 23.85 | 23.90 | 23.66 | 23.70 | 710,500 | -0.17(-0.72%) |
Apr 07, 2005 | 23.62 | 23.88 | 23.47 | 23.87 | 1,294,681 | +0.24(+1.02%) |
Apr 06, 2005 | 23.66 | 23.80 | 23.62 | 23.63 | 1,568,780 | +0.02(+0.07%) |
Apr 05, 2005 | 23.37 | 23.63 | 23.36 | 23.62 | 587,007 | +0.47(+2.02%) |
Apr 04, 2005 | 23.15 | 23.27 | 23.03 | 23.15 | 277,312 | +0.12(+0.51%) |