Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.72 | 21.74 | 21.53 | 21.56 | 225,666 | -0.15(-0.67%) |
Jun 29, 2005 | 21.68 | 21.90 | 21.64 | 21.71 | 449,280 | -0.27(-1.21%) |
Jun 28, 2005 | 21.77 | 22.00 | 21.73 | 21.97 | 194,082 | +0.25(+1.17%) |
Jun 27, 2005 | 21.74 | 21.82 | 21.65 | 21.72 | 275,253 | -0.15(-0.69%) |
Jun 24, 2005 | 21.89 | 22.00 | 21.83 | 21.87 | 196,609 | -0.10(-0.46%) |
Jun 23, 2005 | 22.16 | 22.26 | 21.88 | 21.97 | 219,033 | -0.16(-0.74%) |
Jun 22, 2005 | 22.10 | 22.23 | 22.06 | 22.14 | 193,451 | -0.01(-0.06%) |
Jun 21, 2005 | 22.16 | 22.26 | 22.02 | 22.15 | 268,620 | +0.03(+0.14%) |
Jun 20, 2005 | 21.85 | 22.13 | 21.82 | 22.12 | 387,691 | -0.17(-0.77%) |
Jun 17, 2005 | 22.23 | 22.29 | 22.10 | 22.29 | 270,041 | +0.32(+1.44%) |
Jun 16, 2005 | 22.00 | 22.11 | 21.79 | 21.97 | 276,832 | +0.09(+0.43%) |
Jun 15, 2005 | 21.88 | 21.97 | 21.69 | 21.88 | 407,905 | +0.19(+0.88%) |
Jun 14, 2005 | 21.55 | 21.72 | 21.55 | 21.69 | 681,263 | +0.40(+1.87%) |
Jun 13, 2005 | 21.34 | 21.43 | 21.16 | 21.29 | 884,663 | -0.12(-0.56%) |
Jun 10, 2005 | 21.59 | 21.60 | 21.28 | 21.41 | 256,618 | +0.11(+0.51%) |
Jun 09, 2005 | 21.31 | 21.37 | 21.12 | 21.30 | 219,191 | -0.04(-0.18%) |
Jun 08, 2005 | 21.59 | 21.68 | 21.34 | 21.34 | 358,950 | +0.00(+0.00%) |
Jun 07, 2005 | 21.19 | 21.43 | 21.16 | 21.34 | 356,897 | +0.22(+1.02%) |
Jun 06, 2005 | 20.97 | 21.15 | 20.83 | 21.12 | 277,779 | +0.13(+0.60%) |
Jun 03, 2005 | 21.18 | 21.18 | 21.00 | 21.00 | 383,585 | -0.31(-1.46%) |
Jun 02, 2005 | 21.28 | 21.37 | 21.23 | 21.31 | 219,507 | -0.02(-0.09%) |
Jun 01, 2005 | 21.04 | 21.45 | 20.99 | 21.33 | 309,363 | +0.23(+1.08%) |
May 31, 2005 | 21.19 | 21.21 | 21.06 | 21.10 | 218,086 | -0.21(-0.98%) |
May 27, 2005 | 21.20 | 21.43 | 21.12 | 21.31 | 242,090 | +0.02(+0.09%) |
May 26, 2005 | 21.18 | 21.40 | 20.99 | 21.29 | 484,338 | -0.49(-2.27%) |
May 25, 2005 | 21.72 | 21.86 | 21.64 | 21.78 | 430,171 | +0.01(+0.03%) |
May 24, 2005 | 21.74 | 21.82 | 21.68 | 21.78 | 266,093 | -0.05(-0.23%) |
May 23, 2005 | 21.69 | 21.91 | 21.64 | 21.83 | 199,925 | +0.08(+0.35%) |
May 20, 2005 | 21.67 | 21.78 | 21.58 | 21.75 | 230,246 | -0.06(-0.26%) |
May 19, 2005 | 21.83 | 21.88 | 21.70 | 21.81 | 221,086 | +0.00(+0.00%) |
May 18, 2005 | 21.53 | 21.87 | 21.49 | 21.81 | 301,941 | +0.35(+1.62%) |
May 17, 2005 | 21.34 | 21.50 | 21.28 | 21.46 | 402,693 | -0.05(-0.24%) |
May 16, 2005 | 21.31 | 21.54 | 21.14 | 21.51 | 681,737 | -0.17(-0.79%) |
May 13, 2005 | 21.73 | 21.87 | 21.56 | 21.68 | 318,996 | -0.20(-0.93%) |
May 12, 2005 | 21.96 | 22.09 | 21.88 | 21.88 | 208,927 | -0.18(-0.80%) |
May 11, 2005 | 22.07 | 22.20 | 21.92 | 22.06 | 258,987 | -0.16(-0.71%) |
May 10, 2005 | 22.20 | 22.38 | 22.13 | 22.22 | 222,981 | -0.32(-1.43%) |
May 09, 2005 | 22.49 | 22.59 | 22.38 | 22.54 | 288,202 | -0.10(-0.45%) |
May 06, 2005 | 22.68 | 22.71 | 22.57 | 22.64 | 266,093 | +0.07(+0.31%) |
May 05, 2005 | 22.65 | 22.80 | 22.50 | 22.57 | 188,397 | +0.10(+0.45%) |
May 04, 2005 | 22.29 | 22.54 | 22.19 | 22.47 | 164,709 | +0.53(+2.42%) |
May 03, 2005 | 21.78 | 22.04 | 21.78 | 21.94 | 306,047 | -0.03(-0.14%) |
May 02, 2005 | 22.16 | 22.16 | 21.91 | 21.97 | 237,668 | -0.03(-0.14%) |
Apr 29, 2005 | 22.07 | 22.07 | 21.77 | 22.00 | 213,980 | +0.35(+1.64%) |
Apr 28, 2005 | 21.69 | 21.85 | 21.59 | 21.65 | 224,876 | -0.39(-1.75%) |
Apr 27, 2005 | 21.93 | 22.11 | 21.87 | 22.04 | 326,576 | -0.06(-0.29%) |
Apr 26, 2005 | 22.19 | 22.46 | 22.05 | 22.10 | 368,899 | -0.44(-1.97%) |
Apr 25, 2005 | 22.42 | 22.64 | 22.38 | 22.54 | 139,442 | +0.22(+0.99%) |
Apr 22, 2005 | 22.56 | 22.56 | 22.28 | 22.32 | 225,034 | -0.14(-0.62%) |
Apr 21, 2005 | 22.31 | 22.48 | 22.23 | 22.46 | 187,134 | +0.15(+0.68%) |
Apr 20, 2005 | 22.36 | 22.52 | 22.27 | 22.31 | 239,247 | -0.26(-1.15%) |
Apr 19, 2005 | 22.52 | 22.67 | 22.48 | 22.57 | 192,977 | +0.18(+0.82%) |
Apr 18, 2005 | 22.40 | 22.53 | 22.23 | 22.38 | 295,624 | -0.07(-0.31%) |
Apr 15, 2005 | 22.59 | 22.73 | 22.33 | 22.45 | 171,184 | -0.29(-1.25%) |
Apr 14, 2005 | 22.97 | 22.97 | 22.69 | 22.74 | 183,186 | -0.18(-0.77%) |
Apr 13, 2005 | 23.03 | 23.10 | 22.86 | 22.92 | 128,862 | -0.08(-0.36%) |
Apr 12, 2005 | 22.88 | 23.08 | 22.75 | 23.00 | 263,093 | -0.11(-0.49%) |
Apr 11, 2005 | 23.19 | 23.21 | 23.07 | 23.11 | 219,349 | +0.00(+0.00%) |
Apr 08, 2005 | 23.11 | 23.21 | 22.99 | 23.11 | 192,977 | +0.01(+0.03%) |
Apr 07, 2005 | 23.05 | 23.17 | 22.97 | 23.11 | 131,546 | +0.15(+0.63%) |
Apr 06, 2005 | 22.90 | 23.09 | 22.87 | 22.96 | 152,707 | +0.09(+0.39%) |
Apr 05, 2005 | 22.73 | 22.99 | 22.73 | 22.87 | 127,756 | +0.24(+1.06%) |
Apr 04, 2005 | 22.65 | 22.73 | 22.51 | 22.63 | 229,772 | -0.23(-1.00%) |