Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.54 | 21.54 | 20.94 | 21.05 | 464,273 | -0.40(-1.86%) |
Jun 29, 2005 | 21.39 | 21.50 | 21.33 | 21.45 | 211,357 | +0.09(+0.41%) |
Jun 28, 2005 | 21.06 | 21.53 | 21.06 | 21.36 | 246,353 | +0.38(+1.82%) |
Jun 27, 2005 | 20.87 | 21.20 | 20.86 | 20.98 | 282,961 | +0.14(+0.67%) |
Jun 24, 2005 | 21.02 | 21.18 | 20.84 | 20.84 | 317,382 | -0.27(-1.28%) |
Jun 23, 2005 | 21.72 | 21.74 | 20.99 | 21.11 | 592,170 | -0.64(-2.96%) |
Jun 22, 2005 | 21.89 | 21.89 | 21.67 | 21.75 | 221,258 | -0.14(-0.63%) |
Jun 21, 2005 | 21.93 | 22.06 | 21.72 | 21.89 | 200,191 | -0.08(-0.36%) |
Jun 20, 2005 | 21.98 | 22.09 | 21.85 | 21.97 | 217,228 | -0.17(-0.75%) |
Jun 17, 2005 | 22.59 | 22.62 | 21.93 | 22.13 | 345,240 | +0.00(+0.00%) |
Jun 16, 2005 | 22.06 | 22.52 | 21.93 | 22.13 | 203,299 | +0.21(+0.95%) |
Jun 15, 2005 | 21.89 | 22.06 | 21.46 | 21.93 | 232,885 | +0.06(+0.28%) |
Jun 14, 2005 | 21.63 | 21.86 | 21.42 | 21.86 | 193,284 | +0.19(+0.88%) |
Jun 13, 2005 | 21.30 | 21.70 | 21.27 | 21.67 | 82,079 | +0.24(+1.13%) |
Jun 10, 2005 | 21.64 | 21.72 | 21.30 | 21.43 | 125,134 | -0.21(-0.96%) |
Jun 09, 2005 | 21.71 | 21.76 | 21.39 | 21.64 | 114,312 | -0.07(-0.32%) |
Jun 08, 2005 | 22.00 | 22.39 | 21.66 | 21.71 | 176,131 | -0.13(-0.60%) |
Jun 07, 2005 | 21.77 | 22.17 | 21.63 | 21.84 | 185,456 | +0.16(+0.76%) |
Jun 06, 2005 | 21.85 | 21.96 | 21.53 | 21.67 | 178,088 | -0.09(-0.40%) |
Jun 03, 2005 | 22.18 | 22.18 | 21.59 | 21.76 | 129,968 | -0.46(-2.07%) |
Jun 02, 2005 | 22.03 | 22.32 | 21.92 | 22.22 | 142,862 | +0.19(+0.87%) |
Jun 01, 2005 | 21.63 | 22.59 | 21.63 | 22.03 | 502,723 | +0.39(+1.81%) |
May 31, 2005 | 21.83 | 22.32 | 21.64 | 21.64 | 376,207 | -0.25(-1.15%) |
May 27, 2005 | 22.06 | 22.24 | 21.67 | 21.89 | 87,259 | -0.05(-0.24%) |
May 26, 2005 | 21.78 | 21.97 | 21.72 | 21.94 | 113,507 | +0.23(+1.04%) |
May 25, 2005 | 21.79 | 21.80 | 21.66 | 21.72 | 317,382 | -0.23(-1.07%) |
May 24, 2005 | 22.06 | 22.12 | 21.75 | 21.95 | 228,280 | -0.36(-1.63%) |
May 23, 2005 | 22.03 | 22.65 | 22.00 | 22.32 | 268,687 | +0.16(+0.74%) |
May 20, 2005 | 22.24 | 22.32 | 22.03 | 22.15 | 209,055 | -0.30(-1.35%) |
May 19, 2005 | 22.88 | 22.92 | 22.19 | 22.46 | 285,148 | -0.42(-1.82%) |
May 18, 2005 | 21.27 | 23.89 | 21.23 | 22.87 | 1,140,595 | +1.77(+8.40%) |
May 17, 2005 | 20.74 | 21.18 | 20.67 | 21.10 | 232,654 | +0.31(+1.50%) |
May 16, 2005 | 20.41 | 20.80 | 20.36 | 20.79 | 236,223 | +0.30(+1.44%) |
May 13, 2005 | 20.93 | 20.93 | 20.14 | 20.49 | 256,139 | -0.44(-2.12%) |
May 12, 2005 | 21.50 | 21.79 | 20.71 | 20.93 | 275,479 | -0.64(-2.98%) |
May 11, 2005 | 21.57 | 21.62 | 20.93 | 21.58 | 259,362 | +0.10(+0.44%) |
May 10, 2005 | 22.32 | 22.32 | 21.33 | 21.48 | 694,280 | -0.96(-4.26%) |
May 09, 2005 | 22.15 | 22.44 | 21.99 | 22.44 | 237,259 | +0.30(+1.33%) |
May 06, 2005 | 22.06 | 22.54 | 22.04 | 22.14 | 167,727 | +0.17(+0.75%) |
May 05, 2005 | 22.23 | 22.36 | 21.73 | 21.98 | 295,049 | -0.30(-1.33%) |
May 04, 2005 | 21.98 | 22.35 | 21.92 | 22.27 | 140,905 | +0.38(+1.75%) |
May 03, 2005 | 22.23 | 22.36 | 21.73 | 21.89 | 306,791 | -0.38(-1.72%) |
May 02, 2005 | 22.19 | 22.54 | 22.11 | 22.27 | 154,719 | +0.12(+0.55%) |
Apr 29, 2005 | 22.23 | 22.52 | 22.00 | 22.15 | 792,476 | -0.03(-0.16%) |
Apr 28, 2005 | 22.50 | 22.73 | 22.16 | 22.19 | 375,171 | -0.31(-1.39%) |
Apr 27, 2005 | 23.37 | 23.38 | 22.28 | 22.50 | 986,221 | -0.90(-3.86%) |
Apr 26, 2005 | 23.42 | 23.56 | 23.13 | 23.40 | 467,842 | -0.10(-0.44%) |
Apr 25, 2005 | 22.68 | 23.65 | 22.68 | 23.51 | 370,797 | +0.00(+0.00%) |
Apr 22, 2005 | 22.80 | 24.02 | 22.39 | 23.51 | 1,104,563 | -0.21(-0.88%) |
Apr 21, 2005 | 21.76 | 24.31 | 21.76 | 23.71 | 4,496,881 | +3.04(+14.71%) |
Apr 20, 2005 | 20.67 | 21.27 | 20.52 | 20.67 | 295,970 | +0.01(+0.04%) |
Apr 19, 2005 | 20.38 | 20.82 | 20.38 | 20.67 | 631,195 | +0.25(+1.23%) |
Apr 18, 2005 | 20.46 | 20.71 | 20.23 | 20.41 | 515,271 | -0.18(-0.89%) |
Apr 15, 2005 | 20.89 | 21.08 | 20.20 | 20.60 | 844,510 | -0.30(-1.41%) |
Apr 14, 2005 | 21.31 | 21.36 | 20.61 | 20.89 | 1,266,650 | -0.42(-1.96%) |
Apr 13, 2005 | 21.51 | 21.62 | 21.24 | 21.31 | 431,925 | -0.19(-0.89%) |
Apr 12, 2005 | 21.16 | 21.64 | 21.02 | 21.50 | 447,696 | +0.25(+1.19%) |
Apr 11, 2005 | 21.32 | 21.59 | 21.18 | 21.25 | 823,213 | -0.09(-0.41%) |
Apr 08, 2005 | 21.66 | 21.82 | 21.28 | 21.33 | 358,824 | -0.37(-1.72%) |
Apr 07, 2005 | 21.84 | 21.95 | 21.57 | 21.71 | 216,653 | -0.23(-1.07%) |
Apr 06, 2005 | 22.06 | 22.21 | 21.86 | 21.94 | 368,955 | -0.09(-0.39%) |
Apr 05, 2005 | 21.28 | 22.12 | 21.28 | 22.03 | 646,276 | +0.68(+3.17%) |
Apr 04, 2005 | 20.96 | 21.48 | 20.87 | 21.35 | 338,909 | +0.22(+1.03%) |