Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.52 | 28.61 | 27.86 | 27.96 | 125,867 | -0.38(-1.33%) |
Jun 29, 2005 | 28.53 | 28.60 | 27.85 | 28.34 | 136,166 | +0.08(+0.27%) |
Jun 28, 2005 | 27.81 | 28.38 | 27.81 | 28.27 | 179,759 | +0.47(+1.68%) |
Jun 27, 2005 | 27.85 | 28.02 | 27.43 | 27.80 | 197,483 | -0.12(-0.42%) |
Jun 24, 2005 | 28.39 | 28.39 | 27.56 | 27.91 | 444,308 | -0.35(-1.24%) |
Jun 23, 2005 | 29.83 | 29.87 | 28.27 | 28.27 | 385,506 | -1.65(-5.53%) |
Jun 22, 2005 | 29.63 | 29.93 | 29.14 | 29.92 | 388,859 | +0.70(+2.40%) |
Jun 21, 2005 | 29.58 | 29.58 | 28.87 | 29.22 | 262,033 | -0.37(-1.24%) |
Jun 20, 2005 | 28.83 | 30.24 | 28.80 | 29.58 | 532,331 | +1.04(+3.66%) |
Jun 17, 2005 | 28.39 | 29.02 | 28.16 | 28.54 | 346,584 | +0.38(+1.33%) |
Jun 16, 2005 | 28.39 | 28.45 | 27.44 | 28.16 | 424,308 | -0.73(-2.51%) |
Jun 15, 2005 | 29.43 | 29.43 | 28.84 | 28.89 | 343,470 | -0.58(-1.96%) |
Jun 14, 2005 | 28.61 | 29.49 | 28.58 | 29.47 | 130,418 | +0.94(+3.31%) |
Jun 13, 2005 | 28.52 | 29.05 | 28.25 | 28.52 | 119,759 | -0.12(-0.41%) |
Jun 10, 2005 | 28.67 | 28.72 | 28.52 | 28.64 | 143,112 | +0.03(+0.12%) |
Jun 09, 2005 | 28.27 | 28.61 | 28.01 | 28.61 | 67,544 | +0.35(+1.24%) |
Jun 08, 2005 | 28.27 | 28.80 | 28.21 | 28.26 | 74,131 | -0.02(-0.06%) |
Jun 07, 2005 | 28.42 | 28.81 | 28.27 | 28.27 | 151,016 | -0.24(-0.85%) |
Jun 06, 2005 | 28.47 | 28.63 | 28.39 | 28.52 | 99,280 | -0.08(-0.29%) |
Jun 03, 2005 | 28.80 | 28.81 | 28.43 | 28.60 | 162,873 | -0.11(-0.38%) |
Jun 02, 2005 | 29.02 | 29.07 | 28.60 | 28.71 | 289,698 | -0.35(-1.21%) |
Jun 01, 2005 | 28.89 | 29.23 | 28.87 | 29.06 | 202,633 | -0.03(-0.09%) |
May 31, 2005 | 29.46 | 29.47 | 28.87 | 29.08 | 508,738 | -0.38(-1.28%) |
May 27, 2005 | 28.66 | 29.46 | 28.49 | 29.46 | 263,111 | +1.07(+3.76%) |
May 26, 2005 | 28.27 | 28.97 | 28.22 | 28.39 | 99,280 | +0.23(+0.80%) |
May 25, 2005 | 28.47 | 28.48 | 27.96 | 28.16 | 121,555 | -0.38(-1.32%) |
May 24, 2005 | 28.90 | 28.90 | 28.24 | 28.54 | 140,717 | -0.44(-1.53%) |
May 23, 2005 | 29.02 | 29.43 | 28.81 | 28.98 | 196,405 | +0.08(+0.29%) |
May 20, 2005 | 28.87 | 28.90 | 28.36 | 28.90 | 92,454 | +0.05(+0.17%) |
May 19, 2005 | 28.52 | 28.87 | 28.25 | 28.85 | 158,202 | +0.33(+1.17%) |
May 18, 2005 | 28.64 | 28.87 | 28.48 | 28.52 | 172,094 | -0.03(-0.09%) |
May 17, 2005 | 28.55 | 28.87 | 28.40 | 28.54 | 158,441 | +0.00(+0.00%) |
May 16, 2005 | 28.14 | 28.91 | 28.14 | 28.54 | 181,316 | +0.41(+1.45%) |
May 13, 2005 | 28.26 | 28.67 | 27.88 | 28.13 | 323,470 | -0.21(-0.74%) |
May 12, 2005 | 28.56 | 29.01 | 28.18 | 28.34 | 257,123 | +0.33(+1.16%) |
May 11, 2005 | 27.74 | 28.29 | 27.45 | 28.01 | 98,442 | +0.44(+1.61%) |
May 10, 2005 | 28.35 | 28.35 | 27.42 | 27.57 | 150,897 | -1.02(-3.56%) |
May 09, 2005 | 28.03 | 28.94 | 27.67 | 28.59 | 194,369 | +0.62(+2.21%) |
May 06, 2005 | 28.18 | 28.30 | 27.84 | 27.97 | 225,267 | +0.18(+0.63%) |
May 05, 2005 | 27.84 | 28.00 | 27.67 | 27.80 | 402,990 | -0.04(-0.15%) |
May 04, 2005 | 26.93 | 27.96 | 26.85 | 27.84 | 226,704 | +0.88(+3.25%) |
May 03, 2005 | 26.68 | 27.35 | 26.68 | 26.96 | 140,837 | +0.17(+0.62%) |
May 02, 2005 | 26.01 | 26.95 | 26.01 | 26.80 | 140,358 | +0.70(+2.69%) |
Apr 29, 2005 | 26.11 | 26.43 | 25.68 | 26.09 | 176,884 | -0.04(-0.16%) |
Apr 28, 2005 | 26.21 | 26.53 | 25.79 | 26.14 | 95,927 | -0.07(-0.25%) |
Apr 27, 2005 | 26.18 | 26.51 | 25.94 | 26.20 | 95,927 | -0.30(-1.13%) |
Apr 26, 2005 | 26.81 | 27.28 | 26.40 | 26.50 | 127,783 | -0.39(-1.46%) |
Apr 25, 2005 | 26.77 | 27.08 | 26.62 | 26.90 | 115,807 | +0.21(+0.78%) |
Apr 22, 2005 | 27.05 | 27.05 | 26.11 | 26.69 | 185,866 | -0.45(-1.66%) |
Apr 21, 2005 | 26.49 | 27.18 | 26.18 | 27.14 | 151,136 | +0.83(+3.17%) |
Apr 20, 2005 | 26.32 | 26.85 | 26.05 | 26.30 | 237,483 | -0.07(-0.25%) |
Apr 19, 2005 | 25.55 | 26.64 | 25.55 | 26.37 | 125,987 | +0.92(+3.61%) |
Apr 18, 2005 | 25.51 | 25.94 | 24.80 | 25.45 | 191,615 | -0.09(-0.36%) |
Apr 15, 2005 | 26.18 | 26.67 | 25.44 | 25.54 | 174,250 | -0.48(-1.86%) |
Apr 14, 2005 | 27.14 | 27.37 | 26.03 | 26.03 | 215,806 | -1.19(-4.36%) |
Apr 13, 2005 | 27.64 | 27.64 | 27.18 | 27.21 | 175,328 | -0.25(-0.91%) |
Apr 12, 2005 | 26.78 | 27.47 | 26.15 | 27.46 | 210,896 | +0.68(+2.56%) |
Apr 11, 2005 | 27.26 | 27.47 | 26.72 | 26.78 | 84,550 | -0.44(-1.63%) |
Apr 08, 2005 | 27.57 | 27.57 | 27.16 | 27.22 | 88,622 | -0.43(-1.54%) |
Apr 07, 2005 | 27.41 | 27.73 | 27.14 | 27.65 | 92,334 | +0.15(+0.55%) |
Apr 06, 2005 | 27.57 | 27.84 | 27.50 | 27.50 | 112,693 | -0.14(-0.51%) |
Apr 05, 2005 | 27.69 | 27.85 | 27.49 | 27.64 | 217,842 | +0.03(+0.12%) |
Apr 04, 2005 | 27.01 | 27.81 | 26.90 | 27.61 | 139,040 | +0.71(+2.64%) |