Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.20 | 24.31 | 23.23 | 23.57 | 1,623,150 | -0.53(-2.22%) |
Jun 29, 2005 | 24.79 | 24.85 | 23.83 | 24.10 | 1,004,893 | -0.55(-2.25%) |
Jun 28, 2005 | 24.68 | 25.12 | 24.58 | 24.66 | 766,752 | +0.30(+1.24%) |
Jun 27, 2005 | 24.85 | 24.85 | 24.01 | 24.35 | 1,134,885 | -0.50(-2.02%) |
Jun 24, 2005 | 24.72 | 24.85 | 24.27 | 24.85 | 1,215,428 | +0.13(+0.53%) |
Jun 23, 2005 | 25.86 | 25.86 | 24.40 | 24.72 | 1,274,281 | -1.11(-4.31%) |
Jun 22, 2005 | 25.51 | 25.92 | 25.33 | 25.84 | 758,865 | +0.26(+1.01%) |
Jun 21, 2005 | 26.05 | 26.24 | 25.58 | 25.58 | 777,370 | -0.46(-1.77%) |
Jun 20, 2005 | 26.24 | 26.27 | 25.90 | 26.04 | 1,299,460 | -0.30(-1.13%) |
Jun 17, 2005 | 25.58 | 26.34 | 25.58 | 26.34 | 2,245,046 | +0.76(+2.96%) |
Jun 16, 2005 | 25.35 | 25.59 | 25.15 | 25.58 | 1,364,532 | +0.20(+0.78%) |
Jun 15, 2005 | 25.86 | 25.98 | 25.22 | 25.38 | 2,081,229 | -0.40(-1.56%) |
Jun 14, 2005 | 24.82 | 26.05 | 24.82 | 25.78 | 1,399,267 | +1.06(+4.29%) |
Jun 13, 2005 | 24.52 | 24.94 | 24.52 | 24.72 | 729,287 | +0.21(+0.86%) |
Jun 10, 2005 | 24.52 | 24.72 | 24.39 | 24.51 | 553,184 | +0.15(+0.62%) |
Jun 09, 2005 | 24.23 | 24.52 | 23.87 | 24.36 | 1,047,819 | +0.05(+0.19%) |
Jun 08, 2005 | 24.89 | 24.99 | 23.91 | 24.31 | 1,409,733 | -0.41(-1.65%) |
Jun 07, 2005 | 25.22 | 25.67 | 24.56 | 24.72 | 1,203,749 | -0.46(-1.83%) |
Jun 06, 2005 | 25.65 | 25.79 | 24.92 | 25.18 | 848,812 | -0.53(-2.05%) |
Jun 03, 2005 | 25.84 | 26.33 | 25.68 | 25.71 | 1,527,742 | +0.13(+0.52%) |
Jun 02, 2005 | 24.72 | 25.58 | 24.23 | 25.58 | 1,570,668 | +0.93(+3.77%) |
Jun 01, 2005 | 24.10 | 25.34 | 24.00 | 24.65 | 2,051,955 | +0.74(+3.12%) |
May 31, 2005 | 24.52 | 24.52 | 23.91 | 23.91 | 988,815 | -0.61(-2.50%) |
May 27, 2005 | 24.25 | 24.72 | 23.97 | 24.52 | 841,380 | +0.31(+1.28%) |
May 26, 2005 | 23.54 | 24.26 | 23.54 | 24.21 | 1,036,747 | +0.73(+3.09%) |
May 25, 2005 | 24.10 | 24.54 | 23.44 | 23.48 | 1,285,050 | -0.75(-3.10%) |
May 24, 2005 | 24.39 | 24.72 | 24.07 | 24.23 | 1,478,597 | -0.29(-1.18%) |
May 23, 2005 | 24.47 | 24.97 | 24.42 | 24.52 | 1,486,332 | +0.05(+0.22%) |
May 20, 2005 | 24.38 | 24.51 | 24.21 | 24.47 | 507,679 | -0.05(-0.22%) |
May 19, 2005 | 24.10 | 24.56 | 23.93 | 24.52 | 1,395,475 | +0.46(+1.92%) |
May 18, 2005 | 23.34 | 24.56 | 23.28 | 24.06 | 3,690,273 | +0.98(+4.23%) |
May 17, 2005 | 22.35 | 23.17 | 22.10 | 23.09 | 812,257 | +0.71(+3.15%) |
May 16, 2005 | 22.09 | 22.55 | 21.82 | 22.38 | 1,088,774 | +0.16(+0.74%) |
May 13, 2005 | 23.14 | 23.14 | 22.00 | 22.22 | 1,815,482 | -0.92(-3.99%) |
May 12, 2005 | 23.53 | 23.56 | 23.09 | 23.14 | 1,229,990 | -0.53(-2.26%) |
May 11, 2005 | 23.58 | 23.77 | 22.91 | 23.67 | 1,352,549 | +0.09(+0.39%) |
May 10, 2005 | 23.80 | 24.16 | 23.47 | 23.58 | 1,348,150 | -0.38(-1.60%) |
May 09, 2005 | 23.45 | 24.04 | 23.22 | 23.96 | 1,025,219 | +0.23(+0.97%) |
May 06, 2005 | 23.56 | 23.85 | 23.13 | 23.73 | 937,698 | +0.30(+1.29%) |
May 05, 2005 | 23.98 | 23.98 | 23.11 | 23.43 | 1,327,976 | -0.39(-1.63%) |
May 04, 2005 | 23.73 | 24.15 | 22.88 | 23.82 | 5,174,483 | +0.02(+0.08%) |
May 03, 2005 | 24.06 | 24.66 | 23.62 | 23.80 | 4,362,073 | -1.45(-5.74%) |
May 02, 2005 | 24.66 | 25.34 | 24.66 | 25.25 | 1,537,298 | +0.56(+2.27%) |
Apr 29, 2005 | 25.35 | 25.36 | 24.43 | 24.69 | 1,099,998 | -0.36(-1.45%) |
Apr 28, 2005 | 25.68 | 26.34 | 24.93 | 25.05 | 1,543,668 | -0.30(-1.17%) |
Apr 27, 2005 | 25.61 | 25.74 | 24.90 | 25.35 | 1,690,951 | -0.20(-0.77%) |
Apr 26, 2005 | 24.76 | 25.99 | 24.76 | 25.55 | 2,667,936 | +0.98(+4.00%) |
Apr 25, 2005 | 24.49 | 24.86 | 24.39 | 24.56 | 1,563,539 | +0.17(+0.70%) |
Apr 22, 2005 | 24.75 | 25.24 | 24.29 | 24.39 | 2,701,761 | -0.25(-1.02%) |
Apr 21, 2005 | 25.19 | 25.51 | 24.00 | 24.64 | 3,690,121 | -0.28(-1.14%) |
Apr 20, 2005 | 26.04 | 26.04 | 24.83 | 24.93 | 3,659,027 | -1.31(-5.00%) |
Apr 19, 2005 | 26.96 | 26.96 | 26.21 | 26.24 | 2,608,628 | -0.03(-0.13%) |
Apr 18, 2005 | 26.93 | 27.26 | 26.04 | 26.27 | 2,083,353 | -0.66(-2.45%) |
Apr 15, 2005 | 28.38 | 28.49 | 26.63 | 26.93 | 2,374,128 | -1.62(-5.66%) |
Apr 14, 2005 | 29.01 | 29.15 | 28.16 | 28.55 | 1,790,607 | -0.46(-1.59%) |
Apr 13, 2005 | 28.98 | 29.57 | 28.84 | 29.01 | 1,063,291 | +0.03(+0.11%) |
Apr 12, 2005 | 28.68 | 29.01 | 28.44 | 28.98 | 1,190,704 | +0.29(+1.01%) |
Apr 11, 2005 | 28.74 | 29.07 | 28.32 | 28.68 | 630,390 | +0.05(+0.18%) |
Apr 08, 2005 | 29.21 | 29.35 | 28.51 | 28.63 | 1,063,898 | -0.47(-1.63%) |
Apr 07, 2005 | 29.30 | 29.89 | 29.07 | 29.11 | 1,782,416 | +0.23(+0.80%) |
Apr 06, 2005 | 27.79 | 29.07 | 27.79 | 28.88 | 1,658,643 | +1.11(+4.01%) |
Apr 05, 2005 | 28.27 | 28.47 | 27.76 | 27.76 | 1,857,195 | -0.49(-1.75%) |
Apr 04, 2005 | 28.94 | 28.94 | 28.25 | 28.26 | 2,060,146 | -0.92(-3.16%) |