Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.89 | 20.08 | 19.80 | 19.85 | 6,376,215 | -0.02(-0.12%) |
Jun 29, 2005 | 20.01 | 20.02 | 19.68 | 19.88 | 5,789,467 | -0.08(-0.39%) |
Jun 28, 2005 | 20.05 | 20.17 | 19.90 | 19.95 | 7,183,263 | -0.02(-0.12%) |
Jun 27, 2005 | 20.27 | 20.43 | 19.81 | 19.98 | 8,458,097 | -0.31(-1.53%) |
Jun 24, 2005 | 20.44 | 20.49 | 20.18 | 20.29 | 8,929,569 | -0.12(-0.61%) |
Jun 23, 2005 | 20.76 | 20.90 | 20.40 | 20.41 | 18,000,668 | -0.32(-1.54%) |
Jun 22, 2005 | 20.75 | 20.91 | 20.63 | 20.73 | 9,295,393 | +0.03(+0.15%) |
Jun 21, 2005 | 20.46 | 20.75 | 20.40 | 20.70 | 7,304,250 | +0.17(+0.83%) |
Jun 20, 2005 | 20.51 | 20.79 | 20.44 | 20.53 | 6,720,991 | -0.10(-0.49%) |
Jun 17, 2005 | 20.97 | 21.01 | 20.52 | 20.63 | 7,683,774 | -0.12(-0.56%) |
Jun 16, 2005 | 20.57 | 20.94 | 20.49 | 20.75 | 8,755,082 | +0.20(+0.99%) |
Jun 15, 2005 | 20.73 | 20.78 | 20.22 | 20.55 | 14,193,780 | -0.07(-0.34%) |
Jun 14, 2005 | 20.94 | 21.10 | 20.52 | 20.62 | 6,170,154 | -0.31(-1.49%) |
Jun 13, 2005 | 20.86 | 21.22 | 20.80 | 20.93 | 7,286,089 | +0.07(+0.34%) |
Jun 10, 2005 | 21.36 | 21.43 | 20.80 | 20.86 | 9,585,896 | -0.66(-3.08%) |
Jun 09, 2005 | 21.03 | 21.54 | 20.84 | 21.52 | 15,156,047 | -0.34(-1.57%) |
Jun 08, 2005 | 21.88 | 22.04 | 21.67 | 21.86 | 9,203,139 | +0.19(+0.90%) |
Jun 07, 2005 | 22.10 | 22.52 | 21.64 | 21.67 | 8,283,971 | -0.37(-1.70%) |
Jun 06, 2005 | 21.96 | 22.13 | 21.81 | 22.04 | 5,130,854 | +0.07(+0.32%) |
Jun 03, 2005 | 22.47 | 22.53 | 21.96 | 21.97 | 5,224,492 | -0.45(-2.01%) |
Jun 02, 2005 | 21.87 | 22.44 | 21.81 | 22.42 | 6,955,664 | +0.51(+2.35%) |
Jun 01, 2005 | 21.67 | 21.99 | 21.53 | 21.91 | 7,241,907 | +0.29(+1.33%) |
May 31, 2005 | 21.92 | 22.09 | 21.61 | 21.62 | 7,453,999 | -0.28(-1.28%) |
May 27, 2005 | 22.15 | 22.18 | 21.71 | 21.90 | 4,137,530 | -0.29(-1.30%) |
May 26, 2005 | 21.89 | 22.35 | 21.89 | 22.19 | 7,047,911 | +0.39(+1.79%) |
May 25, 2005 | 21.65 | 21.96 | 21.61 | 21.80 | 5,371,020 | -0.33(-1.51%) |
May 24, 2005 | 21.99 | 22.13 | 21.80 | 22.13 | 7,047,884 | +0.14(+0.64%) |
May 23, 2005 | 22.03 | 22.32 | 21.79 | 21.99 | 10,958,643 | -0.09(-0.39%) |
May 20, 2005 | 21.64 | 22.08 | 21.46 | 22.08 | 9,261,732 | +0.51(+2.35%) |
May 19, 2005 | 21.47 | 21.95 | 21.40 | 21.57 | 8,958,563 | +0.20(+0.95%) |
May 18, 2005 | 21.01 | 21.43 | 20.73 | 21.37 | 8,466,247 | +0.44(+2.08%) |
May 17, 2005 | 20.94 | 21.01 | 20.66 | 20.94 | 6,193,739 | -0.12(-0.59%) |
May 16, 2005 | 20.97 | 21.13 | 20.84 | 21.06 | 5,027,207 | +0.17(+0.82%) |
May 13, 2005 | 20.61 | 21.18 | 20.40 | 20.89 | 9,596,665 | +0.55(+2.72%) |
May 12, 2005 | 20.42 | 20.67 | 20.22 | 20.34 | 9,243,297 | -0.01(-0.04%) |
May 11, 2005 | 20.76 | 20.90 | 20.11 | 20.34 | 13,040,319 | -0.39(-1.88%) |
May 10, 2005 | 20.80 | 21.01 | 20.55 | 20.73 | 6,432,035 | -0.17(-0.82%) |
May 09, 2005 | 20.90 | 21.14 | 20.80 | 20.90 | 7,132,598 | -0.05(-0.26%) |
May 06, 2005 | 21.11 | 21.11 | 20.83 | 20.96 | 5,461,569 | -0.01(-0.04%) |
May 05, 2005 | 20.80 | 21.01 | 20.71 | 20.97 | 6,290,071 | +0.09(+0.45%) |
May 04, 2005 | 20.66 | 20.98 | 20.55 | 20.87 | 8,533,969 | +0.37(+1.82%) |
May 03, 2005 | 20.66 | 20.87 | 20.33 | 20.50 | 7,769,658 | -0.17(-0.83%) |
May 02, 2005 | 20.99 | 21.04 | 20.61 | 20.67 | 6,618,361 | -0.30(-1.45%) |
Apr 29, 2005 | 21.04 | 21.15 | 20.42 | 20.97 | 7,821,876 | +0.12(+0.56%) |
Apr 28, 2005 | 20.87 | 21.20 | 20.83 | 20.86 | 6,182,410 | -0.19(-0.89%) |
Apr 27, 2005 | 20.73 | 21.18 | 20.60 | 21.04 | 6,191,335 | +0.24(+1.16%) |
Apr 26, 2005 | 21.04 | 21.44 | 20.74 | 20.80 | 12,506,985 | -0.23(-1.07%) |
Apr 25, 2005 | 21.15 | 21.33 | 20.89 | 21.03 | 8,009,014 | -0.05(-0.22%) |
Apr 22, 2005 | 21.92 | 22.11 | 20.88 | 21.08 | 21,486,090 | -1.85(-8.05%) |
Apr 21, 2005 | 22.40 | 23.01 | 22.20 | 22.92 | 12,188,997 | +0.85(+3.84%) |
Apr 20, 2005 | 22.66 | 22.80 | 22.06 | 22.07 | 7,947,178 | -0.57(-2.51%) |
Apr 19, 2005 | 22.66 | 22.84 | 22.38 | 22.64 | 7,909,616 | +0.33(+1.50%) |
Apr 18, 2005 | 21.97 | 22.52 | 21.97 | 22.31 | 7,472,220 | +0.23(+1.06%) |
Apr 15, 2005 | 22.25 | 22.50 | 21.90 | 22.07 | 14,304,154 | -0.54(-2.41%) |
Apr 14, 2005 | 22.81 | 23.05 | 22.62 | 22.62 | 11,332,241 | -0.12(-0.51%) |
Apr 13, 2005 | 22.94 | 22.94 | 22.63 | 22.73 | 10,692,188 | -0.34(-1.48%) |
Apr 12, 2005 | 22.92 | 23.09 | 22.28 | 23.08 | 8,019,189 | +0.08(+0.34%) |
Apr 11, 2005 | 23.26 | 23.37 | 22.91 | 23.00 | 4,965,408 | -0.33(-1.40%) |
Apr 08, 2005 | 23.18 | 23.46 | 23.06 | 23.33 | 7,011,260 | +0.13(+0.57%) |
Apr 07, 2005 | 22.80 | 23.20 | 22.69 | 23.19 | 5,605,415 | +0.43(+1.88%) |
Apr 06, 2005 | 23.14 | 23.30 | 22.66 | 22.77 | 6,194,663 | -0.19(-0.81%) |
Apr 05, 2005 | 22.77 | 23.19 | 22.76 | 22.95 | 8,627,435 | +0.23(+1.03%) |
Apr 04, 2005 | 22.48 | 22.77 | 22.23 | 22.72 | 7,702,762 | +0.31(+1.39%) |