Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.37 | 21.79 | 21.29 | 21.29 | 3,098,937 | -0.30(-1.39%) |
Jun 29, 2005 | 21.73 | 21.80 | 21.42 | 21.59 | 2,907,681 | -0.18(-0.83%) |
Jun 28, 2005 | 21.49 | 21.90 | 21.32 | 21.77 | 4,643,888 | +0.36(+1.68%) |
Jun 27, 2005 | 21.26 | 21.71 | 21.26 | 21.41 | 3,285,393 | -0.16(-0.74%) |
Jun 24, 2005 | 21.70 | 21.82 | 21.45 | 21.57 | 4,738,007 | -0.15(-0.69%) |
Jun 23, 2005 | 21.92 | 22.12 | 21.61 | 21.72 | 4,819,966 | -0.23(-1.05%) |
Jun 22, 2005 | 22.04 | 22.20 | 21.68 | 21.95 | 5,031,249 | +0.10(+0.46%) |
Jun 21, 2005 | 22.11 | 22.11 | 21.81 | 21.85 | 2,402,389 | -0.21(-0.95%) |
Jun 20, 2005 | 21.84 | 22.21 | 21.83 | 22.06 | 2,488,323 | -0.08(-0.36%) |
Jun 17, 2005 | 22.42 | 22.46 | 22.09 | 22.14 | 6,399,401 | -0.20(-0.90%) |
Jun 16, 2005 | 22.36 | 22.42 | 21.94 | 22.34 | 3,356,814 | -0.03(-0.13%) |
Jun 15, 2005 | 22.22 | 22.41 | 21.96 | 22.37 | 2,340,797 | +0.18(+0.81%) |
Jun 14, 2005 | 22.14 | 22.40 | 21.97 | 22.19 | 3,631,921 | -0.08(-0.36%) |
Jun 13, 2005 | 21.75 | 22.40 | 21.68 | 22.27 | 3,203,057 | +0.27(+1.23%) |
Jun 10, 2005 | 22.03 | 22.12 | 21.88 | 22.00 | 2,370,510 | -0.16(-0.72%) |
Jun 09, 2005 | 21.80 | 22.32 | 21.73 | 22.16 | 3,844,946 | +0.27(+1.23%) |
Jun 08, 2005 | 22.23 | 22.24 | 21.86 | 21.89 | 2,160,608 | -0.26(-1.17%) |
Jun 07, 2005 | 21.89 | 22.60 | 21.79 | 22.15 | 3,856,646 | +0.31(+1.42%) |
Jun 06, 2005 | 21.69 | 22.08 | 21.47 | 21.84 | 3,282,019 | +0.04(+0.18%) |
Jun 03, 2005 | 22.37 | 22.41 | 21.78 | 21.80 | 2,341,040 | -0.49(-2.20%) |
Jun 02, 2005 | 21.98 | 22.40 | 21.80 | 22.29 | 3,233,423 | +0.35(+1.60%) |
Jun 01, 2005 | 21.35 | 22.33 | 21.34 | 21.94 | 3,881,260 | +0.38(+1.76%) |
May 31, 2005 | 21.55 | 21.84 | 21.36 | 21.56 | 3,385,928 | -0.14(-0.65%) |
May 27, 2005 | 21.65 | 21.86 | 21.58 | 21.70 | 3,653,886 | -0.03(-0.14%) |
May 26, 2005 | 22.07 | 22.20 | 21.64 | 21.73 | 5,501,645 | -0.14(-0.64%) |
May 25, 2005 | 21.73 | 22.05 | 21.73 | 21.87 | 2,775,588 | +0.06(+0.28%) |
May 24, 2005 | 21.95 | 22.05 | 21.61 | 21.81 | 3,386,900 | -0.15(-0.68%) |
May 23, 2005 | 21.80 | 22.11 | 21.76 | 21.96 | 2,518,833 | -0.11(-0.50%) |
May 20, 2005 | 22.31 | 22.48 | 21.95 | 22.07 | 3,015,204 | -0.03(-0.14%) |
May 19, 2005 | 21.88 | 22.35 | 21.83 | 22.10 | 4,871,812 | -0.02(-0.09%) |
May 18, 2005 | 21.75 | 22.33 | 21.60 | 22.12 | 7,709,400 | +0.56(+2.60%) |
May 17, 2005 | 21.34 | 21.73 | 21.07 | 21.56 | 10,741,194 | +1.02(+4.97%) |
May 16, 2005 | 19.85 | 20.57 | 19.78 | 20.54 | 5,538,010 | +0.55(+2.75%) |
May 13, 2005 | 19.80 | 20.22 | 19.65 | 19.99 | 4,648,163 | +0.27(+1.37%) |
May 12, 2005 | 19.90 | 20.18 | 19.58 | 19.72 | 2,800,834 | -0.28(-1.40%) |
May 11, 2005 | 19.99 | 20.03 | 19.42 | 20.00 | 7,074,071 | +0.04(+0.20%) |
May 10, 2005 | 20.38 | 20.39 | 19.75 | 19.96 | 4,686,083 | -0.59(-2.87%) |
May 09, 2005 | 19.79 | 20.55 | 19.79 | 20.55 | 6,474,836 | +0.73(+3.68%) |
May 06, 2005 | 20.14 | 20.41 | 19.59 | 19.82 | 4,187,386 | -0.28(-1.39%) |
May 05, 2005 | 20.28 | 20.35 | 19.95 | 20.10 | 3,362,402 | -0.13(-0.64%) |
May 04, 2005 | 19.95 | 20.38 | 19.56 | 20.23 | 6,352,726 | +0.35(+1.76%) |
May 03, 2005 | 19.17 | 20.05 | 19.17 | 19.88 | 8,386,845 | +0.72(+3.76%) |
May 02, 2005 | 19.05 | 19.32 | 18.87 | 19.16 | 3,168,180 | +0.09(+0.47%) |
Apr 29, 2005 | 19.14 | 19.27 | 18.64 | 19.07 | 4,549,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.37 | 19.39 | 18.98 | 19.07 | 3,791,361 | -0.50(-2.55%) |
Apr 27, 2005 | 19.43 | 19.75 | 19.25 | 19.57 | 3,411,740 | +0.07(+0.36%) |
Apr 26, 2005 | 19.51 | 19.71 | 19.20 | 19.50 | 4,687,618 | -0.34(-1.71%) |
Apr 25, 2005 | 19.40 | 20.01 | 19.40 | 19.84 | 5,375,243 | +0.35(+1.80%) |
Apr 22, 2005 | 19.90 | 19.90 | 19.40 | 19.49 | 5,422,202 | -0.46(-2.31%) |
Apr 21, 2005 | 18.98 | 19.97 | 18.76 | 19.95 | 6,472,766 | +1.31(+7.03%) |
Apr 20, 2005 | 19.21 | 19.28 | 18.64 | 18.64 | 7,303,060 | -0.61(-3.17%) |
Apr 19, 2005 | 19.56 | 19.68 | 19.25 | 19.25 | 4,254,451 | -0.32(-1.64%) |
Apr 18, 2005 | 19.74 | 19.75 | 19.27 | 19.57 | 4,825,462 | +0.07(+0.36%) |
Apr 15, 2005 | 20.20 | 20.29 | 19.33 | 19.50 | 6,840,932 | -0.94(-4.60%) |
Apr 14, 2005 | 20.85 | 20.88 | 20.44 | 20.44 | 2,984,040 | -0.10(-0.49%) |
Apr 13, 2005 | 20.81 | 20.86 | 20.52 | 20.54 | 2,561,175 | -0.25(-1.19%) |
Apr 12, 2005 | 20.61 | 20.88 | 20.40 | 20.79 | 2,918,027 | +0.06(+0.29%) |
Apr 11, 2005 | 20.50 | 20.83 | 20.46 | 20.73 | 1,891,109 | +0.16(+0.78%) |
Apr 08, 2005 | 21.10 | 21.10 | 20.50 | 20.57 | 3,404,367 | -0.51(-2.40%) |
Apr 07, 2005 | 21.06 | 21.17 | 20.92 | 21.07 | 3,068,813 | -0.03(-0.13%) |
Apr 06, 2005 | 21.18 | 21.27 | 20.93 | 21.10 | 2,565,254 | +0.00(+0.00%) |
Apr 05, 2005 | 21.25 | 21.27 | 20.77 | 21.10 | 5,387,785 | +0.03(+0.13%) |
Apr 04, 2005 | 20.48 | 21.10 | 20.28 | 21.07 | 5,243,226 | +0.77(+3.81%) |