Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.78 | 23.90 | 23.47 | 23.47 | 1,736,825 | -0.29(-1.22%) |
Jun 29, 2005 | 23.78 | 23.89 | 23.72 | 23.76 | 821,057 | +0.03(+0.12%) |
Jun 28, 2005 | 23.60 | 23.78 | 23.56 | 23.73 | 1,143,590 | +0.25(+1.06%) |
Jun 27, 2005 | 23.34 | 23.58 | 23.34 | 23.48 | 1,076,889 | +0.07(+0.30%) |
Jun 24, 2005 | 23.43 | 23.64 | 23.38 | 23.41 | 2,126,347 | -0.01(-0.03%) |
Jun 23, 2005 | 23.67 | 23.72 | 23.34 | 23.42 | 1,148,788 | -0.28(-1.17%) |
Jun 22, 2005 | 23.63 | 23.74 | 23.58 | 23.70 | 992,719 | +0.19(+0.83%) |
Jun 21, 2005 | 23.55 | 23.58 | 23.41 | 23.50 | 838,671 | -0.11(-0.47%) |
Jun 20, 2005 | 23.38 | 23.69 | 23.31 | 23.61 | 1,154,418 | +0.09(+0.38%) |
Jun 17, 2005 | 23.48 | 23.61 | 23.20 | 23.52 | 2,380,591 | +0.20(+0.86%) |
Jun 16, 2005 | 23.26 | 23.40 | 23.18 | 23.32 | 1,007,589 | +0.04(+0.18%) |
Jun 15, 2005 | 23.27 | 23.30 | 23.13 | 23.28 | 1,038,485 | +0.13(+0.57%) |
Jun 14, 2005 | 23.04 | 23.27 | 23.04 | 23.15 | 1,037,042 | +0.03(+0.15%) |
Jun 13, 2005 | 23.03 | 23.27 | 23.03 | 23.11 | 1,134,928 | -0.01(-0.03%) |
Jun 10, 2005 | 23.20 | 23.20 | 22.99 | 23.12 | 1,100,278 | -0.07(-0.30%) |
Jun 09, 2005 | 23.35 | 23.35 | 23.12 | 23.19 | 1,196,864 | -0.01(-0.06%) |
Jun 08, 2005 | 23.28 | 23.36 | 23.15 | 23.20 | 891,368 | +0.00(+0.00%) |
Jun 07, 2005 | 23.36 | 23.49 | 23.18 | 23.20 | 1,350,334 | -0.10(-0.45%) |
Jun 06, 2005 | 23.27 | 23.35 | 23.13 | 23.31 | 1,036,753 | +0.03(+0.15%) |
Jun 03, 2005 | 23.47 | 23.55 | 23.18 | 23.27 | 1,376,033 | -0.26(-1.09%) |
Jun 02, 2005 | 23.59 | 23.59 | 23.34 | 23.53 | 1,321,171 | -0.07(-0.29%) |
Jun 01, 2005 | 23.27 | 23.70 | 23.26 | 23.60 | 1,795,441 | +0.27(+1.16%) |
May 31, 2005 | 23.39 | 23.49 | 23.25 | 23.33 | 1,234,979 | -0.03(-0.15%) |
May 27, 2005 | 23.20 | 23.41 | 23.16 | 23.36 | 1,455,150 | +0.13(+0.57%) |
May 26, 2005 | 23.17 | 23.30 | 23.09 | 23.23 | 1,198,164 | +0.10(+0.42%) |
May 25, 2005 | 23.18 | 23.20 | 23.00 | 23.13 | 1,533,546 | -0.14(-0.60%) |
May 24, 2005 | 23.34 | 23.34 | 23.17 | 23.27 | 1,635,185 | -0.11(-0.47%) |
May 23, 2005 | 23.54 | 23.56 | 23.38 | 23.38 | 1,370,691 | -0.09(-0.38%) |
May 20, 2005 | 23.76 | 23.76 | 23.37 | 23.47 | 1,533,834 | -0.28(-1.17%) |
May 19, 2005 | 23.79 | 23.79 | 23.41 | 23.75 | 1,574,259 | -0.03(-0.15%) |
May 18, 2005 | 23.52 | 23.81 | 23.50 | 23.79 | 2,198,679 | +0.35(+1.51%) |
May 17, 2005 | 23.27 | 23.55 | 23.07 | 23.43 | 1,660,884 | +0.14(+0.59%) |
May 16, 2005 | 22.87 | 23.37 | 22.84 | 23.29 | 1,880,622 | +0.53(+2.31%) |
May 13, 2005 | 23.03 | 23.05 | 22.66 | 22.77 | 1,332,865 | -0.11(-0.48%) |
May 12, 2005 | 23.21 | 23.31 | 22.86 | 22.88 | 1,120,346 | -0.34(-1.46%) |
May 11, 2005 | 23.12 | 23.29 | 22.98 | 23.22 | 1,183,582 | +0.19(+0.81%) |
May 10, 2005 | 23.16 | 23.36 | 22.99 | 23.03 | 1,693,368 | -0.32(-1.36%) |
May 09, 2005 | 23.10 | 23.35 | 23.07 | 23.35 | 1,560,832 | +0.25(+1.08%) |
May 06, 2005 | 22.79 | 23.29 | 22.79 | 23.10 | 2,116,963 | -0.41(-1.74%) |
May 05, 2005 | 23.76 | 23.88 | 23.28 | 23.51 | 1,575,847 | -0.32(-1.34%) |
May 04, 2005 | 23.27 | 23.86 | 23.22 | 23.83 | 1,645,147 | +0.55(+2.35%) |
May 03, 2005 | 23.28 | 23.49 | 23.15 | 23.28 | 1,413,426 | -0.06(-0.27%) |
May 02, 2005 | 23.20 | 23.38 | 22.99 | 23.34 | 1,287,243 | +0.15(+0.63%) |
Apr 29, 2005 | 22.89 | 23.20 | 22.73 | 23.20 | 2,048,241 | +0.44(+1.92%) |
Apr 28, 2005 | 22.80 | 22.98 | 22.63 | 22.76 | 1,232,092 | -0.27(-1.17%) |
Apr 27, 2005 | 22.58 | 23.07 | 22.55 | 23.03 | 1,342,394 | +0.36(+1.59%) |
Apr 26, 2005 | 22.75 | 22.93 | 22.67 | 22.67 | 1,305,290 | -0.14(-0.61%) |
Apr 25, 2005 | 22.55 | 22.83 | 22.49 | 22.81 | 1,280,313 | +0.31(+1.39%) |
Apr 22, 2005 | 22.43 | 22.61 | 22.34 | 22.50 | 1,536,577 | +0.06(+0.28%) |
Apr 21, 2005 | 22.26 | 22.50 | 22.01 | 22.43 | 1,854,057 | +0.30(+1.35%) |
Apr 20, 2005 | 22.34 | 22.37 | 22.06 | 22.14 | 1,911,085 | -0.24(-1.05%) |
Apr 19, 2005 | 22.33 | 22.46 | 22.25 | 22.37 | 1,781,725 | +0.02(+0.09%) |
Apr 18, 2005 | 22.55 | 22.64 | 22.20 | 22.35 | 1,558,522 | -0.23(-1.01%) |
Apr 15, 2005 | 22.50 | 22.86 | 22.30 | 22.58 | 3,867,071 | +0.70(+3.20%) |
Apr 14, 2005 | 22.16 | 22.16 | 21.68 | 21.88 | 1,790,532 | -0.27(-1.22%) |
Apr 13, 2005 | 22.68 | 22.69 | 22.15 | 22.15 | 1,619,882 | -0.60(-2.65%) |
Apr 12, 2005 | 22.30 | 22.85 | 22.21 | 22.75 | 1,303,124 | +0.40(+1.80%) |
Apr 11, 2005 | 22.50 | 22.55 | 22.35 | 22.35 | 1,031,411 | -0.20(-0.89%) |
Apr 08, 2005 | 22.65 | 22.70 | 22.52 | 22.55 | 793,337 | -0.12(-0.55%) |
Apr 07, 2005 | 22.67 | 22.82 | 22.49 | 22.68 | 961,678 | +0.01(+0.03%) |
Apr 06, 2005 | 22.51 | 22.73 | 22.50 | 22.67 | 940,455 | +0.21(+0.96%) |
Apr 05, 2005 | 22.48 | 22.61 | 22.34 | 22.46 | 773,991 | +0.08(+0.37%) |
Apr 04, 2005 | 22.32 | 22.45 | 22.12 | 22.37 | 1,366,793 | -0.02(-0.09%) |