Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.33 | 23.33 | 23.19 | 23.26 | 143,145 | -0.08(-0.33%) |
Jun 29, 2005 | 23.33 | 23.34 | 23.17 | 23.34 | 111,695 | +0.09(+0.37%) |
Jun 28, 2005 | 23.09 | 23.26 | 22.97 | 23.26 | 150,337 | +0.09(+0.37%) |
Jun 27, 2005 | 22.97 | 23.17 | 22.87 | 23.17 | 459,474 | +0.16(+0.71%) |
Jun 24, 2005 | 22.89 | 23.03 | 22.85 | 23.01 | 206,467 | +0.09(+0.40%) |
Jun 23, 2005 | 22.97 | 23.04 | 22.87 | 22.92 | 219,442 | -0.13(-0.55%) |
Jun 22, 2005 | 23.04 | 23.04 | 22.87 | 23.04 | 107,746 | +0.17(+0.74%) |
Jun 21, 2005 | 22.90 | 22.98 | 22.84 | 22.87 | 85,746 | +0.01(+0.03%) |
Jun 20, 2005 | 22.87 | 22.97 | 22.80 | 22.87 | 152,030 | -0.18(-0.77%) |
Jun 17, 2005 | 22.96 | 23.04 | 22.87 | 23.04 | 314,214 | +0.16(+0.71%) |
Jun 16, 2005 | 22.65 | 22.94 | 22.55 | 22.88 | 197,018 | +0.17(+0.75%) |
Jun 15, 2005 | 22.83 | 22.83 | 22.46 | 22.71 | 165,851 | -0.10(-0.44%) |
Jun 14, 2005 | 22.29 | 22.81 | 22.26 | 22.81 | 108,874 | +0.42(+1.87%) |
Jun 13, 2005 | 22.48 | 22.65 | 22.24 | 22.39 | 99,849 | -0.23(-1.00%) |
Jun 10, 2005 | 22.64 | 22.78 | 22.57 | 22.62 | 54,155 | -0.09(-0.41%) |
Jun 09, 2005 | 22.41 | 22.75 | 22.26 | 22.71 | 125,093 | +0.20(+0.88%) |
Jun 08, 2005 | 22.34 | 22.62 | 22.26 | 22.51 | 127,067 | +0.13(+0.57%) |
Jun 07, 2005 | 22.34 | 22.69 | 22.33 | 22.39 | 155,555 | +0.06(+0.25%) |
Jun 06, 2005 | 22.16 | 22.34 | 22.15 | 22.33 | 164,299 | +0.21(+0.93%) |
Jun 03, 2005 | 22.31 | 22.36 | 22.12 | 22.12 | 259,776 | -0.19(-0.86%) |
Jun 02, 2005 | 22.19 | 22.39 | 22.19 | 22.31 | 111,131 | +0.01(+0.06%) |
Jun 01, 2005 | 21.90 | 22.34 | 21.87 | 22.30 | 105,208 | +0.39(+1.78%) |
May 31, 2005 | 21.81 | 22.22 | 21.81 | 21.91 | 117,336 | +0.07(+0.32%) |
May 27, 2005 | 22.00 | 22.05 | 21.71 | 21.84 | 52,463 | -0.02(-0.10%) |
May 26, 2005 | 21.75 | 22.05 | 21.75 | 21.86 | 119,029 | +0.16(+0.72%) |
May 25, 2005 | 22.24 | 22.24 | 21.66 | 21.70 | 142,016 | -0.57(-2.58%) |
May 24, 2005 | 22.30 | 22.39 | 22.15 | 22.28 | 154,427 | -0.20(-0.88%) |
May 23, 2005 | 22.61 | 22.61 | 22.34 | 22.48 | 99,708 | +0.01(+0.06%) |
May 20, 2005 | 22.28 | 22.49 | 22.17 | 22.46 | 107,323 | +0.22(+0.99%) |
May 19, 2005 | 22.25 | 22.51 | 22.22 | 22.24 | 184,607 | -0.08(-0.35%) |
May 18, 2005 | 22.31 | 22.46 | 22.17 | 22.32 | 201,531 | +0.18(+0.83%) |
May 17, 2005 | 22.02 | 22.14 | 21.80 | 22.14 | 231,852 | +0.09(+0.39%) |
May 16, 2005 | 21.70 | 22.09 | 21.70 | 22.05 | 86,310 | +0.33(+1.53%) |
May 13, 2005 | 21.84 | 22.15 | 21.59 | 21.72 | 113,811 | -0.06(-0.29%) |
May 12, 2005 | 22.09 | 22.12 | 21.63 | 21.78 | 113,811 | -0.20(-0.90%) |
May 11, 2005 | 21.92 | 22.05 | 21.72 | 21.98 | 156,966 | +0.00(+0.00%) |
May 10, 2005 | 22.09 | 22.09 | 21.89 | 21.98 | 240,032 | -0.29(-1.31%) |
May 09, 2005 | 21.82 | 22.35 | 21.79 | 22.27 | 117,759 | +0.45(+2.08%) |
May 06, 2005 | 22.26 | 22.26 | 21.81 | 21.82 | 152,312 | -0.20(-0.90%) |
May 05, 2005 | 21.70 | 22.13 | 21.65 | 22.02 | 146,388 | +0.37(+1.70%) |
May 04, 2005 | 21.31 | 21.70 | 21.27 | 21.65 | 133,837 | +0.30(+1.43%) |
May 03, 2005 | 21.34 | 21.48 | 21.14 | 21.34 | 116,208 | -0.04(-0.17%) |
May 02, 2005 | 21.51 | 21.58 | 20.93 | 21.38 | 129,465 | -0.16(-0.76%) |
Apr 29, 2005 | 21.59 | 21.66 | 21.21 | 21.54 | 107,746 | +0.02(+0.10%) |
Apr 28, 2005 | 21.63 | 21.63 | 21.42 | 21.52 | 101,400 | -0.07(-0.33%) |
Apr 27, 2005 | 21.06 | 21.61 | 21.00 | 21.59 | 208,724 | +0.39(+1.84%) |
Apr 26, 2005 | 21.63 | 21.70 | 21.15 | 21.20 | 135,388 | -0.43(-1.97%) |
Apr 25, 2005 | 21.80 | 21.93 | 21.43 | 21.63 | 270,354 | +0.00(+0.00%) |
Apr 22, 2005 | 21.27 | 21.63 | 21.26 | 21.63 | 279,944 | +0.36(+1.70%) |
Apr 21, 2005 | 20.80 | 21.27 | 20.68 | 21.27 | 191,518 | +0.75(+3.66%) |
Apr 20, 2005 | 20.85 | 20.85 | 20.35 | 20.51 | 146,106 | -0.33(-1.60%) |
Apr 19, 2005 | 20.43 | 20.85 | 20.43 | 20.85 | 124,529 | +0.46(+2.26%) |
Apr 18, 2005 | 20.52 | 20.65 | 20.24 | 20.39 | 234,109 | -0.06(-0.31%) |
Apr 15, 2005 | 20.62 | 20.77 | 20.39 | 20.45 | 155,696 | -0.16(-0.76%) |
Apr 14, 2005 | 20.94 | 21.02 | 20.58 | 20.61 | 187,005 | -0.30(-1.42%) |
Apr 13, 2005 | 20.78 | 20.99 | 20.78 | 20.90 | 287,700 | +0.06(+0.31%) |
Apr 12, 2005 | 20.42 | 20.85 | 20.18 | 20.84 | 102,246 | +0.38(+1.87%) |
Apr 11, 2005 | 20.56 | 20.66 | 20.36 | 20.46 | 158,799 | -0.18(-0.86%) |
Apr 08, 2005 | 21.17 | 21.17 | 20.54 | 20.63 | 120,439 | -0.39(-1.86%) |
Apr 07, 2005 | 20.95 | 21.12 | 20.78 | 21.02 | 108,451 | +0.14(+0.68%) |
Apr 06, 2005 | 20.88 | 21.06 | 20.71 | 20.88 | 261,610 | +0.71(+3.52%) |
Apr 05, 2005 | 20.42 | 20.51 | 20.09 | 20.17 | 96,182 | -0.25(-1.22%) |
Apr 04, 2005 | 20.34 | 20.45 | 20.00 | 20.42 | 82,784 | +0.12(+0.59%) |