Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.33 | 26.59 | 26.32 | 26.59 | 122,624 | +0.25(+0.96%) |
Jun 29, 2005 | 26.35 | 26.35 | 26.11 | 26.34 | 119,379 | -0.01(-0.02%) |
Jun 28, 2005 | 25.85 | 26.47 | 25.85 | 26.35 | 136,970 | +0.53(+2.04%) |
Jun 27, 2005 | 25.73 | 25.85 | 25.60 | 25.82 | 194,524 | +0.06(+0.23%) |
Jun 24, 2005 | 26.68 | 26.69 | 25.71 | 25.76 | 304,681 | -0.85(-3.21%) |
Jun 23, 2005 | 26.74 | 26.93 | 26.58 | 26.62 | 176,079 | -0.11(-0.39%) |
Jun 22, 2005 | 27.16 | 27.16 | 26.41 | 26.72 | 729,595 | -0.44(-1.62%) |
Jun 21, 2005 | 26.94 | 27.24 | 26.93 | 27.16 | 230,902 | +0.22(+0.83%) |
Jun 20, 2005 | 26.73 | 27.08 | 26.69 | 26.94 | 294,263 | +0.19(+0.70%) |
Jun 17, 2005 | 26.29 | 26.79 | 26.26 | 26.75 | 343,279 | +0.54(+2.05%) |
Jun 16, 2005 | 25.79 | 26.23 | 25.68 | 26.21 | 146,704 | +0.39(+1.50%) |
Jun 15, 2005 | 25.44 | 25.83 | 25.34 | 25.83 | 128,601 | +0.39(+1.52%) |
Jun 14, 2005 | 24.86 | 25.47 | 24.83 | 25.44 | 295,459 | +0.56(+2.26%) |
Jun 13, 2005 | 24.71 | 24.92 | 24.65 | 24.88 | 146,363 | +0.11(+0.45%) |
Jun 10, 2005 | 24.77 | 24.89 | 24.67 | 24.77 | 52,260 | -0.03(-0.12%) |
Jun 09, 2005 | 24.52 | 24.92 | 24.39 | 24.80 | 138,848 | +0.26(+1.07%) |
Jun 08, 2005 | 24.36 | 24.69 | 24.36 | 24.53 | 83,343 | +0.17(+0.70%) |
Jun 07, 2005 | 24.24 | 24.74 | 24.24 | 24.36 | 150,974 | +0.21(+0.87%) |
Jun 06, 2005 | 23.89 | 24.20 | 23.89 | 24.15 | 71,729 | +0.15(+0.61%) |
Jun 03, 2005 | 23.95 | 24.12 | 23.94 | 24.01 | 115,280 | +0.00(+0.00%) |
Jun 02, 2005 | 24.04 | 24.18 | 23.97 | 24.01 | 105,203 | -0.08(-0.32%) |
Jun 01, 2005 | 23.72 | 24.15 | 23.66 | 24.08 | 242,173 | +0.37(+1.56%) |
May 31, 2005 | 23.72 | 23.94 | 23.63 | 23.71 | 104,008 | -0.12(-0.52%) |
May 27, 2005 | 23.59 | 23.84 | 23.51 | 23.84 | 36,035 | +0.26(+1.12%) |
May 26, 2005 | 23.45 | 23.71 | 23.42 | 23.57 | 126,381 | +0.15(+0.65%) |
May 25, 2005 | 23.89 | 23.92 | 23.36 | 23.42 | 134,579 | -0.52(-2.15%) |
May 24, 2005 | 23.85 | 23.97 | 23.71 | 23.94 | 75,828 | -0.04(-0.15%) |
May 23, 2005 | 23.83 | 23.99 | 23.83 | 23.97 | 100,251 | +0.19(+0.81%) |
May 20, 2005 | 23.97 | 23.97 | 23.61 | 23.78 | 87,442 | -0.13(-0.56%) |
May 19, 2005 | 23.74 | 23.98 | 23.73 | 23.91 | 230,389 | +0.08(+0.32%) |
May 18, 2005 | 23.68 | 23.87 | 23.56 | 23.84 | 89,833 | +0.24(+1.02%) |
May 17, 2005 | 23.41 | 23.60 | 23.39 | 23.60 | 154,390 | +0.09(+0.40%) |
May 16, 2005 | 23.39 | 23.56 | 23.39 | 23.50 | 104,520 | +0.02(+0.10%) |
May 13, 2005 | 23.60 | 23.60 | 23.42 | 23.48 | 102,983 | -0.15(-0.64%) |
May 12, 2005 | 23.95 | 23.98 | 23.60 | 23.63 | 77,365 | -0.35(-1.44%) |
May 11, 2005 | 23.95 | 23.98 | 23.49 | 23.98 | 109,473 | +0.06(+0.24%) |
May 10, 2005 | 23.57 | 23.97 | 23.19 | 23.92 | 124,673 | +0.30(+1.29%) |
May 09, 2005 | 22.98 | 23.61 | 22.95 | 23.61 | 113,572 | +0.63(+2.75%) |
May 06, 2005 | 23.06 | 23.12 | 22.85 | 22.98 | 93,590 | -0.08(-0.33%) |
May 05, 2005 | 22.69 | 23.06 | 22.62 | 23.06 | 74,291 | +0.31(+1.36%) |
May 04, 2005 | 22.57 | 22.81 | 22.48 | 22.75 | 57,213 | +0.17(+0.75%) |
May 03, 2005 | 22.37 | 22.65 | 22.29 | 22.58 | 70,192 | +0.16(+0.71%) |
May 02, 2005 | 22.38 | 22.50 | 22.34 | 22.42 | 109,985 | +0.04(+0.16%) |
Apr 29, 2005 | 22.19 | 22.40 | 22.13 | 22.38 | 90,345 | +0.22(+0.98%) |
Apr 28, 2005 | 22.40 | 22.43 | 22.16 | 22.17 | 81,464 | -0.31(-1.38%) |
Apr 27, 2005 | 22.05 | 22.48 | 21.96 | 22.48 | 97,518 | +0.43(+1.97%) |
Apr 26, 2005 | 22.00 | 22.10 | 21.93 | 22.05 | 77,878 | -0.02(-0.08%) |
Apr 25, 2005 | 21.81 | 22.10 | 21.78 | 22.06 | 101,446 | +0.25(+1.15%) |
Apr 22, 2005 | 21.91 | 21.91 | 21.58 | 21.81 | 169,077 | -0.06(-0.29%) |
Apr 21, 2005 | 21.55 | 21.88 | 21.47 | 21.88 | 211,603 | +0.40(+1.85%) |
Apr 20, 2005 | 21.44 | 21.48 | 21.08 | 21.48 | 164,124 | +0.16(+0.74%) |
Apr 19, 2005 | 21.23 | 21.32 | 21.06 | 21.32 | 76,511 | +0.14(+0.66%) |
Apr 18, 2005 | 21.27 | 21.27 | 20.97 | 21.18 | 101,446 | -0.09(-0.41%) |
Apr 15, 2005 | 21.17 | 21.27 | 20.86 | 21.27 | 147,387 | -0.23(-1.09%) |
Apr 14, 2005 | 21.85 | 21.93 | 21.46 | 21.50 | 75,487 | -0.26(-1.18%) |
Apr 13, 2005 | 21.72 | 21.96 | 21.68 | 21.76 | 68,143 | -0.11(-0.51%) |
Apr 12, 2005 | 21.34 | 21.95 | 21.07 | 21.87 | 142,093 | +0.53(+2.50%) |
Apr 11, 2005 | 21.54 | 21.55 | 21.34 | 21.34 | 64,215 | -0.20(-0.95%) |
Apr 08, 2005 | 21.65 | 21.72 | 21.54 | 21.54 | 51,406 | -0.17(-0.78%) |
Apr 07, 2005 | 21.60 | 21.77 | 21.47 | 21.71 | 37,914 | +0.12(+0.54%) |
Apr 06, 2005 | 21.49 | 21.84 | 21.49 | 21.59 | 89,833 | +0.05(+0.22%) |
Apr 05, 2005 | 21.52 | 21.61 | 21.42 | 21.55 | 78,390 | +0.03(+0.14%) |
Apr 04, 2005 | 21.21 | 21.52 | 21.15 | 21.52 | 76,682 | +0.31(+1.46%) |