Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.95 | 25.45 | 24.95 | 24.97 | 2,851,582 | -0.01(-0.03%) |
Jun 29, 2005 | 24.74 | 25.05 | 24.58 | 24.98 | 3,787,074 | +0.14(+0.56%) |
Jun 28, 2005 | 24.62 | 24.84 | 24.44 | 24.84 | 2,606,509 | +0.35(+1.41%) |
Jun 27, 2005 | 24.83 | 24.99 | 24.42 | 24.50 | 3,919,629 | -0.41(-1.66%) |
Jun 24, 2005 | 25.99 | 26.00 | 24.77 | 24.91 | 5,152,281 | -1.17(-4.50%) |
Jun 23, 2005 | 26.59 | 27.18 | 26.07 | 26.08 | 3,046,334 | -0.56(-2.10%) |
Jun 22, 2005 | 26.49 | 26.72 | 26.32 | 26.65 | 1,624,157 | +0.22(+0.85%) |
Jun 21, 2005 | 26.14 | 26.48 | 26.01 | 26.42 | 2,517,920 | +0.37(+1.42%) |
Jun 20, 2005 | 26.27 | 26.29 | 26.02 | 26.05 | 1,335,439 | -0.37(-1.40%) |
Jun 17, 2005 | 26.27 | 26.49 | 25.90 | 26.42 | 3,313,974 | +0.28(+1.06%) |
Jun 16, 2005 | 26.05 | 26.59 | 25.95 | 26.15 | 2,573,180 | +0.03(+0.10%) |
Jun 15, 2005 | 26.26 | 26.35 | 25.53 | 26.12 | 2,482,057 | +0.04(+0.17%) |
Jun 14, 2005 | 26.28 | 26.38 | 25.89 | 26.08 | 2,635,937 | -0.32(-1.21%) |
Jun 13, 2005 | 26.21 | 26.61 | 26.04 | 26.40 | 2,889,741 | -0.09(-0.33%) |
Jun 10, 2005 | 27.07 | 27.07 | 26.24 | 26.48 | 1,659,126 | -0.51(-1.89%) |
Jun 09, 2005 | 26.44 | 27.09 | 26.14 | 26.99 | 2,040,722 | +0.47(+1.76%) |
Jun 08, 2005 | 26.32 | 26.68 | 26.25 | 26.52 | 3,192,288 | +0.31(+1.18%) |
Jun 07, 2005 | 26.84 | 27.24 | 26.19 | 26.21 | 3,299,323 | -0.70(-2.60%) |
Jun 06, 2005 | 26.96 | 27.14 | 26.64 | 26.91 | 1,668,814 | -0.21(-0.76%) |
Jun 03, 2005 | 27.16 | 27.39 | 26.96 | 27.12 | 1,945,527 | -0.29(-1.07%) |
Jun 02, 2005 | 26.23 | 27.41 | 26.19 | 27.41 | 2,679,329 | +0.72(+2.72%) |
Jun 01, 2005 | 26.21 | 27.23 | 26.02 | 26.69 | 4,270,115 | +0.25(+0.95%) |
May 31, 2005 | 25.83 | 26.52 | 25.71 | 26.44 | 7,038,447 | +0.78(+3.03%) |
May 27, 2005 | 25.70 | 25.79 | 25.33 | 25.66 | 1,212,708 | -0.12(-0.47%) |
May 26, 2005 | 25.29 | 25.86 | 25.29 | 25.78 | 1,650,949 | +0.61(+2.43%) |
May 25, 2005 | 25.52 | 25.52 | 24.94 | 25.17 | 1,622,718 | -0.32(-1.25%) |
May 24, 2005 | 24.79 | 25.52 | 24.73 | 25.49 | 2,652,592 | +0.72(+2.93%) |
May 23, 2005 | 24.93 | 25.01 | 24.51 | 24.77 | 1,942,402 | -0.20(-0.79%) |
May 20, 2005 | 24.49 | 24.96 | 24.39 | 24.96 | 1,399,166 | +0.43(+1.76%) |
May 19, 2005 | 24.48 | 24.90 | 24.25 | 24.53 | 2,039,537 | +0.04(+0.18%) |
May 18, 2005 | 23.90 | 24.73 | 23.69 | 24.49 | 3,012,902 | +0.35(+1.47%) |
May 17, 2005 | 23.61 | 24.14 | 23.49 | 24.14 | 2,068,516 | +0.44(+1.86%) |
May 16, 2005 | 23.51 | 23.76 | 23.42 | 23.70 | 2,084,743 | +0.19(+0.81%) |
May 13, 2005 | 22.91 | 23.73 | 22.91 | 23.51 | 3,502,558 | +0.66(+2.91%) |
May 12, 2005 | 22.94 | 23.18 | 22.63 | 22.84 | 2,170,124 | -0.09(-0.41%) |
May 11, 2005 | 22.81 | 23.00 | 22.36 | 22.94 | 2,066,330 | +0.09(+0.42%) |
May 10, 2005 | 22.79 | 23.26 | 22.68 | 22.84 | 2,069,067 | -0.10(-0.45%) |
May 09, 2005 | 22.85 | 22.98 | 22.63 | 22.94 | 1,450,822 | +0.01(+0.04%) |
May 06, 2005 | 23.12 | 23.12 | 22.58 | 22.94 | 1,490,242 | -0.01(-0.04%) |
May 05, 2005 | 22.90 | 23.29 | 22.76 | 22.94 | 2,300,265 | -0.07(-0.30%) |
May 04, 2005 | 22.63 | 23.08 | 22.51 | 23.01 | 1,503,941 | +0.47(+2.10%) |
May 03, 2005 | 22.34 | 22.71 | 22.25 | 22.54 | 2,780,062 | +0.13(+0.58%) |
May 02, 2005 | 22.19 | 22.52 | 22.11 | 22.41 | 2,621,319 | +0.28(+1.29%) |
Apr 29, 2005 | 22.25 | 22.44 | 20.91 | 22.13 | 7,994,724 | -0.50(-2.21%) |
Apr 28, 2005 | 23.16 | 23.43 | 22.58 | 22.63 | 2,803,753 | -0.65(-2.78%) |
Apr 27, 2005 | 22.94 | 23.51 | 22.75 | 23.27 | 2,171,236 | +0.17(+0.75%) |
Apr 26, 2005 | 23.51 | 23.88 | 23.10 | 23.10 | 2,413,343 | -0.41(-1.76%) |
Apr 25, 2005 | 23.47 | 23.70 | 23.23 | 23.51 | 1,598,432 | +0.32(+1.38%) |
Apr 22, 2005 | 23.56 | 23.64 | 23.07 | 23.20 | 1,834,875 | -0.45(-1.90%) |
Apr 21, 2005 | 22.96 | 23.68 | 22.88 | 23.64 | 2,536,422 | +1.02(+4.50%) |
Apr 20, 2005 | 23.60 | 23.73 | 22.60 | 22.63 | 4,240,634 | -0.67(-2.89%) |
Apr 19, 2005 | 22.94 | 23.36 | 22.89 | 23.30 | 4,170,839 | +0.55(+2.43%) |
Apr 18, 2005 | 22.25 | 22.94 | 22.19 | 22.75 | 3,076,568 | +0.43(+1.93%) |
Apr 15, 2005 | 22.60 | 22.73 | 21.95 | 22.32 | 5,297,107 | -0.44(-1.93%) |
Apr 14, 2005 | 23.28 | 23.31 | 22.57 | 22.76 | 7,240,847 | +0.25(+1.11%) |
Apr 13, 2005 | 23.85 | 23.90 | 22.43 | 22.50 | 6,417,527 | -1.46(-6.08%) |
Apr 12, 2005 | 23.78 | 23.98 | 23.20 | 23.96 | 4,060,769 | +0.15(+0.62%) |
Apr 11, 2005 | 23.93 | 24.13 | 23.73 | 23.82 | 3,149,242 | -0.34(-1.39%) |
Apr 08, 2005 | 24.14 | 24.66 | 24.05 | 24.15 | 2,365,718 | +0.16(+0.68%) |
Apr 07, 2005 | 23.76 | 24.02 | 23.64 | 23.99 | 2,644,581 | +0.27(+1.13%) |
Apr 06, 2005 | 23.95 | 24.02 | 23.57 | 23.72 | 4,125,806 | +0.05(+0.22%) |
Apr 05, 2005 | 24.18 | 24.26 | 23.55 | 23.67 | 5,617,061 | -0.51(-2.10%) |
Apr 04, 2005 | 24.69 | 24.69 | 23.78 | 24.18 | 4,954,798 | -0.37(-1.51%) |