Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.23 | 22.36 | 22.09 | 22.17 | 3,018,514 | -0.04(-0.18%) |
Jun 29, 2005 | 22.16 | 22.25 | 22.12 | 22.21 | 1,945,490 | +0.09(+0.40%) |
Jun 28, 2005 | 21.86 | 22.13 | 21.82 | 22.12 | 4,271,491 | +0.36(+1.67%) |
Jun 27, 2005 | 21.76 | 21.77 | 21.63 | 21.76 | 5,066,020 | +0.12(+0.56%) |
Jun 24, 2005 | 21.95 | 21.96 | 21.63 | 21.63 | 8,773,324 | -0.38(-1.74%) |
Jun 23, 2005 | 22.32 | 22.34 | 21.97 | 22.02 | 1,138,055 | -0.29(-1.30%) |
Jun 22, 2005 | 22.36 | 22.42 | 22.17 | 22.31 | 2,913,768 | +0.01(+0.04%) |
Jun 21, 2005 | 22.22 | 22.34 | 22.17 | 22.30 | 1,058,626 | -0.05(-0.22%) |
Jun 20, 2005 | 22.24 | 22.40 | 22.23 | 22.35 | 3,455,864 | +0.05(+0.22%) |
Jun 17, 2005 | 22.53 | 22.60 | 22.30 | 22.30 | 2,826,893 | -0.08(-0.36%) |
Jun 16, 2005 | 22.24 | 22.41 | 22.20 | 22.38 | 3,135,670 | +0.17(+0.74%) |
Jun 15, 2005 | 22.24 | 22.24 | 21.94 | 22.21 | 4,350,174 | +0.07(+0.31%) |
Jun 14, 2005 | 21.90 | 22.15 | 21.89 | 22.15 | 2,896,889 | +0.25(+1.14%) |
Jun 13, 2005 | 21.80 | 22.00 | 21.76 | 21.90 | 638,154 | +0.02(+0.09%) |
Jun 10, 2005 | 21.89 | 21.92 | 21.76 | 21.88 | 605,142 | +0.02(+0.11%) |
Jun 09, 2005 | 21.51 | 21.88 | 21.51 | 21.85 | 674,641 | +0.20(+0.92%) |
Jun 08, 2005 | 21.89 | 21.90 | 21.63 | 21.65 | 3,487,139 | -0.16(-0.72%) |
Jun 07, 2005 | 21.86 | 22.09 | 21.77 | 21.81 | 11,879,954 | +0.07(+0.31%) |
Jun 06, 2005 | 21.67 | 21.76 | 21.57 | 21.74 | 2,506,451 | +0.11(+0.51%) |
Jun 03, 2005 | 21.79 | 21.85 | 21.59 | 21.63 | 1,507,891 | -0.18(-0.81%) |
Jun 02, 2005 | 21.74 | 21.82 | 21.66 | 21.81 | 3,762,655 | +0.08(+0.36%) |
Jun 01, 2005 | 21.50 | 21.79 | 21.50 | 21.73 | 3,029,187 | +0.28(+1.31%) |
May 31, 2005 | 21.59 | 21.59 | 21.43 | 21.45 | 8,832,895 | -0.09(-0.44%) |
May 27, 2005 | 21.44 | 21.55 | 21.35 | 21.54 | 6,659,297 | +0.14(+0.63%) |
May 26, 2005 | 21.23 | 21.45 | 21.23 | 21.41 | 3,587,665 | +0.28(+1.30%) |
May 25, 2005 | 21.34 | 21.34 | 21.11 | 21.13 | 1,041,748 | -0.21(-0.98%) |
May 24, 2005 | 21.32 | 21.42 | 21.26 | 21.34 | 1,055,896 | -0.06(-0.29%) |
May 23, 2005 | 21.26 | 21.47 | 21.25 | 21.40 | 1,350,028 | +0.19(+0.87%) |
May 20, 2005 | 21.28 | 21.28 | 21.10 | 21.22 | 3,361,295 | -0.05(-0.25%) |
May 19, 2005 | 21.19 | 21.31 | 21.17 | 21.27 | 3,131,947 | +0.08(+0.37%) |
May 18, 2005 | 20.98 | 21.23 | 20.90 | 21.19 | 6,194,643 | +0.42(+2.03%) |
May 17, 2005 | 20.61 | 20.80 | 20.49 | 20.77 | 7,062,146 | +0.14(+0.66%) |
May 16, 2005 | 20.33 | 20.65 | 20.33 | 20.64 | 7,307,877 | +0.31(+1.52%) |
May 13, 2005 | 20.48 | 20.52 | 20.14 | 20.33 | 5,619,782 | -0.10(-0.48%) |
May 12, 2005 | 20.73 | 20.82 | 20.41 | 20.42 | 4,517,718 | -0.31(-1.50%) |
May 11, 2005 | 20.74 | 20.79 | 20.50 | 20.74 | 1,915,953 | +0.05(+0.25%) |
May 10, 2005 | 20.85 | 20.85 | 20.65 | 20.68 | 1,562,995 | -0.26(-1.23%) |
May 09, 2005 | 20.76 | 20.97 | 20.67 | 20.94 | 1,089,405 | +0.18(+0.89%) |
May 06, 2005 | 20.86 | 20.87 | 20.68 | 20.76 | 740,170 | +0.05(+0.26%) |
May 05, 2005 | 20.72 | 20.86 | 20.58 | 20.70 | 2,275,613 | +0.05(+0.23%) |
May 04, 2005 | 20.41 | 20.73 | 20.39 | 20.66 | 1,456,511 | +0.24(+1.19%) |
May 03, 2005 | 20.37 | 20.54 | 20.29 | 20.41 | 1,280,032 | +0.02(+0.09%) |
May 02, 2005 | 20.24 | 20.42 | 20.20 | 20.40 | 1,752,133 | +0.25(+1.24%) |
Apr 29, 2005 | 20.14 | 20.33 | 19.82 | 20.15 | 6,828,330 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,884,776 | -0.46(-2.23%) |
Apr 27, 2005 | 20.35 | 20.59 | 20.19 | 20.44 | 5,264,590 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.83 | 20.41 | 20.43 | 813,889 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.76 | 933,031 | +0.22(+1.09%) |
Apr 22, 2005 | 20.78 | 20.78 | 20.34 | 20.53 | 1,426,726 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,125 | +0.41(+2.01%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.35 | 20.39 | 8,274,417 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.47 | 20.68 | 2,137,111 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.40 | 20.06 | 20.33 | 4,858,018 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.12 | 20.21 | 5,502,130 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,047 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.92 | 20.96 | 1,909,996 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.37 | 20.91 | 21.30 | 6,529,730 | +0.15(+0.70%) |
Apr 11, 2005 | 21.21 | 21.27 | 21.10 | 21.15 | 2,673,994 | -0.05(-0.24%) |
Apr 08, 2005 | 21.49 | 21.52 | 21.20 | 21.20 | 5,829,026 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.52 | 2,394,011 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.42 | 21.42 | 2,357,523 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,615,913 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.42 | 21.08 | 21.36 | 3,617,451 | +0.13(+0.61%) |