Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.23 | 22.36 | 22.09 | 22.16 | 3,019,081 | -0.04(-0.18%) |
Jun 29, 2005 | 22.15 | 22.24 | 22.11 | 22.20 | 1,945,856 | +0.09(+0.40%) |
Jun 28, 2005 | 21.85 | 22.13 | 21.81 | 22.11 | 4,272,293 | +0.36(+1.67%) |
Jun 27, 2005 | 21.76 | 21.77 | 21.63 | 21.75 | 5,066,971 | +0.12(+0.56%) |
Jun 24, 2005 | 21.95 | 21.96 | 21.62 | 21.63 | 8,774,972 | -0.38(-1.74%) |
Jun 23, 2005 | 22.32 | 22.33 | 21.96 | 22.01 | 1,138,268 | -0.29(-1.30%) |
Jun 22, 2005 | 22.36 | 22.42 | 22.17 | 22.30 | 2,914,315 | +0.01(+0.04%) |
Jun 21, 2005 | 22.22 | 22.34 | 22.16 | 22.30 | 1,058,825 | -0.05(-0.22%) |
Jun 20, 2005 | 22.23 | 22.40 | 22.22 | 22.34 | 3,456,513 | +0.05(+0.22%) |
Jun 17, 2005 | 22.52 | 22.59 | 22.30 | 22.30 | 2,827,424 | -0.08(-0.36%) |
Jun 16, 2005 | 22.23 | 22.41 | 22.20 | 22.38 | 3,136,259 | +0.17(+0.74%) |
Jun 15, 2005 | 22.23 | 22.23 | 21.94 | 22.21 | 4,350,992 | +0.07(+0.31%) |
Jun 14, 2005 | 21.90 | 22.15 | 21.88 | 22.14 | 2,897,434 | +0.25(+1.14%) |
Jun 13, 2005 | 21.79 | 21.99 | 21.75 | 21.89 | 638,274 | +0.02(+0.09%) |
Jun 10, 2005 | 21.88 | 21.92 | 21.75 | 21.87 | 605,256 | +0.02(+0.11%) |
Jun 09, 2005 | 21.50 | 21.87 | 21.50 | 21.85 | 674,768 | +0.20(+0.92%) |
Jun 08, 2005 | 21.88 | 21.89 | 21.63 | 21.65 | 3,487,794 | -0.16(-0.72%) |
Jun 07, 2005 | 21.85 | 22.09 | 21.77 | 21.81 | 11,882,185 | +0.07(+0.31%) |
Jun 06, 2005 | 21.67 | 21.76 | 21.57 | 21.74 | 2,506,922 | +0.11(+0.51%) |
Jun 03, 2005 | 21.79 | 21.85 | 21.58 | 21.63 | 1,508,175 | -0.18(-0.81%) |
Jun 02, 2005 | 21.74 | 21.82 | 21.66 | 21.80 | 3,763,362 | +0.08(+0.36%) |
Jun 01, 2005 | 21.50 | 21.78 | 21.50 | 21.72 | 3,029,756 | +0.28(+1.31%) |
May 31, 2005 | 21.58 | 21.59 | 21.42 | 21.44 | 8,834,554 | -0.09(-0.44%) |
May 27, 2005 | 21.44 | 21.55 | 21.35 | 21.54 | 6,660,547 | +0.14(+0.63%) |
May 26, 2005 | 21.23 | 21.45 | 21.23 | 21.40 | 3,588,339 | +0.28(+1.30%) |
May 25, 2005 | 21.34 | 21.34 | 21.10 | 21.13 | 1,041,944 | -0.21(-0.98%) |
May 24, 2005 | 21.32 | 21.42 | 21.26 | 21.34 | 1,056,094 | -0.06(-0.29%) |
May 23, 2005 | 21.25 | 21.47 | 21.25 | 21.40 | 1,350,282 | +0.19(+0.87%) |
May 20, 2005 | 21.28 | 21.28 | 21.10 | 21.21 | 3,361,926 | -0.05(-0.25%) |
May 19, 2005 | 21.19 | 21.31 | 21.17 | 21.27 | 3,132,535 | +0.08(+0.37%) |
May 18, 2005 | 20.97 | 21.22 | 20.90 | 21.19 | 6,195,806 | +0.42(+2.03%) |
May 17, 2005 | 20.61 | 20.80 | 20.48 | 20.77 | 7,063,472 | +0.14(+0.66%) |
May 16, 2005 | 20.32 | 20.65 | 20.32 | 20.63 | 7,309,249 | +0.31(+1.52%) |
May 13, 2005 | 20.47 | 20.52 | 20.14 | 20.32 | 5,620,838 | -0.10(-0.48%) |
May 12, 2005 | 20.72 | 20.82 | 20.41 | 20.42 | 4,518,566 | -0.31(-1.50%) |
May 11, 2005 | 20.73 | 20.78 | 20.50 | 20.73 | 1,916,313 | +0.05(+0.25%) |
May 10, 2005 | 20.85 | 20.85 | 20.65 | 20.68 | 1,563,288 | -0.26(-1.23%) |
May 09, 2005 | 20.76 | 20.96 | 20.66 | 20.94 | 1,089,609 | +0.18(+0.89%) |
May 06, 2005 | 20.86 | 20.87 | 20.68 | 20.75 | 740,309 | +0.05(+0.26%) |
May 05, 2005 | 20.72 | 20.86 | 20.58 | 20.70 | 2,276,040 | +0.05(+0.23%) |
May 04, 2005 | 20.40 | 20.73 | 20.38 | 20.65 | 1,456,785 | +0.24(+1.19%) |
May 03, 2005 | 20.37 | 20.54 | 20.28 | 20.41 | 1,280,273 | +0.02(+0.09%) |
May 02, 2005 | 20.23 | 20.42 | 20.20 | 20.39 | 1,752,462 | +0.25(+1.24%) |
Apr 29, 2005 | 20.14 | 20.33 | 19.81 | 20.14 | 6,829,612 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,885,505 | -0.46(-2.23%) |
Apr 27, 2005 | 20.34 | 20.59 | 20.19 | 20.43 | 5,265,579 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.82 | 20.41 | 20.43 | 814,042 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.75 | 933,206 | +0.22(+1.09%) |
Apr 22, 2005 | 20.77 | 20.77 | 20.33 | 20.53 | 1,426,994 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,480 | +0.41(+2.02%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.34 | 20.39 | 8,275,970 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.46 | 20.68 | 2,137,512 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.39 | 20.05 | 20.33 | 4,858,930 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.11 | 20.21 | 5,503,163 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,516 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.91 | 20.96 | 1,910,355 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.36 | 20.91 | 21.29 | 6,530,956 | +0.15(+0.70%) |
Apr 11, 2005 | 21.20 | 21.27 | 21.09 | 21.14 | 2,674,497 | -0.05(-0.24%) |
Apr 08, 2005 | 21.48 | 21.52 | 21.20 | 21.20 | 5,830,120 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.51 | 2,394,460 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.41 | 21.41 | 2,357,966 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,616,404 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.41 | 21.07 | 21.36 | 3,618,130 | +0.13(+0.61%) |