Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.93 | 21.95 | 21.57 | 21.65 | 1,543,446 | -0.22(-0.99%) |
Jun 29, 2005 | 21.78 | 21.95 | 21.63 | 21.86 | 1,415,719 | +0.14(+0.63%) |
Jun 28, 2005 | 21.46 | 21.78 | 21.42 | 21.72 | 1,560,905 | +0.35(+1.65%) |
Jun 27, 2005 | 21.38 | 21.48 | 21.33 | 21.37 | 1,467,943 | -0.07(-0.33%) |
Jun 24, 2005 | 21.41 | 21.53 | 21.36 | 21.44 | 1,967,365 | -0.03(-0.15%) |
Jun 23, 2005 | 21.70 | 21.82 | 21.46 | 21.48 | 1,491,069 | -0.23(-1.05%) |
Jun 22, 2005 | 21.85 | 21.94 | 21.65 | 21.70 | 1,467,637 | -0.03(-0.12%) |
Jun 21, 2005 | 21.84 | 21.89 | 21.69 | 21.73 | 1,281,712 | -0.13(-0.60%) |
Jun 20, 2005 | 21.71 | 21.89 | 21.57 | 21.86 | 1,130,400 | +0.04(+0.18%) |
Jun 17, 2005 | 21.68 | 21.85 | 21.53 | 21.82 | 2,967,282 | +0.25(+1.18%) |
Jun 16, 2005 | 21.69 | 21.69 | 21.48 | 21.57 | 1,219,993 | -0.05(-0.21%) |
Jun 15, 2005 | 21.57 | 21.71 | 21.49 | 21.61 | 1,657,543 | +0.15(+0.70%) |
Jun 14, 2005 | 21.38 | 21.54 | 21.38 | 21.46 | 967,448 | +0.05(+0.21%) |
Jun 13, 2005 | 21.36 | 21.50 | 21.24 | 21.42 | 1,111,103 | +0.07(+0.31%) |
Jun 10, 2005 | 21.51 | 21.51 | 21.23 | 21.35 | 1,278,803 | -0.05(-0.21%) |
Jun 09, 2005 | 21.36 | 21.52 | 21.29 | 21.40 | 1,212,335 | -0.05(-0.24%) |
Jun 08, 2005 | 21.48 | 21.61 | 21.39 | 21.45 | 1,542,833 | +0.00(+0.00%) |
Jun 07, 2005 | 21.53 | 21.73 | 21.34 | 21.45 | 2,509,823 | -0.05(-0.24%) |
Jun 06, 2005 | 21.50 | 21.51 | 21.32 | 21.50 | 1,201,921 | +0.10(+0.49%) |
Jun 03, 2005 | 21.46 | 21.66 | 21.35 | 21.40 | 1,637,940 | -0.16(-0.76%) |
Jun 02, 2005 | 21.53 | 21.69 | 21.39 | 21.56 | 1,539,158 | -0.35(-1.61%) |
Jun 01, 2005 | 21.33 | 21.91 | 21.24 | 21.91 | 2,567,407 | +0.52(+2.44%) |
May 31, 2005 | 21.43 | 21.53 | 21.27 | 21.39 | 2,134,452 | -0.03(-0.12%) |
May 27, 2005 | 21.54 | 21.54 | 21.35 | 21.42 | 823,028 | -0.08(-0.36%) |
May 26, 2005 | 21.48 | 21.52 | 21.29 | 21.50 | 2,097,543 | -0.07(-0.30%) |
May 25, 2005 | 21.59 | 21.61 | 21.40 | 21.56 | 1,677,299 | -0.02(-0.09%) |
May 24, 2005 | 21.66 | 21.70 | 21.46 | 21.58 | 1,970,275 | -0.19(-0.87%) |
May 23, 2005 | 21.76 | 21.84 | 21.69 | 21.77 | 2,070,895 | +0.01(+0.06%) |
May 20, 2005 | 21.74 | 21.80 | 21.53 | 21.76 | 2,198,009 | +0.08(+0.39%) |
May 19, 2005 | 21.79 | 21.80 | 21.49 | 21.67 | 1,121,517 | -0.14(-0.63%) |
May 18, 2005 | 21.58 | 21.83 | 21.58 | 21.81 | 1,948,222 | +0.36(+1.67%) |
May 17, 2005 | 21.25 | 21.50 | 21.16 | 21.45 | 1,895,691 | +0.10(+0.46%) |
May 16, 2005 | 21.01 | 21.38 | 20.98 | 21.35 | 1,779,297 | +0.42(+2.00%) |
May 13, 2005 | 21.13 | 21.13 | 20.82 | 20.93 | 2,378,573 | -0.14(-0.68%) |
May 12, 2005 | 21.22 | 21.43 | 20.99 | 21.08 | 2,316,088 | -0.21(-0.98%) |
May 11, 2005 | 21.32 | 21.41 | 21.17 | 21.29 | 2,347,024 | +0.00(+0.00%) |
May 10, 2005 | 21.48 | 21.53 | 21.24 | 21.29 | 2,077,327 | -0.24(-1.12%) |
May 09, 2005 | 21.53 | 21.61 | 21.44 | 21.53 | 1,986,509 | +0.01(+0.03%) |
May 06, 2005 | 21.71 | 21.74 | 21.38 | 21.52 | 1,783,432 | -0.16(-0.72%) |
May 05, 2005 | 21.89 | 21.99 | 21.54 | 21.68 | 2,195,712 | -0.31(-1.43%) |
May 04, 2005 | 21.59 | 22.07 | 21.46 | 21.99 | 2,465,103 | +0.41(+1.91%) |
May 03, 2005 | 21.77 | 21.85 | 21.46 | 21.58 | 2,466,175 | -0.19(-0.87%) |
May 02, 2005 | 21.65 | 21.87 | 21.50 | 21.77 | 1,467,790 | +0.12(+0.54%) |
Apr 29, 2005 | 21.30 | 21.68 | 21.15 | 21.65 | 1,873,331 | +0.39(+1.81%) |
Apr 28, 2005 | 21.53 | 21.57 | 21.25 | 21.27 | 1,635,795 | -0.26(-1.21%) |
Apr 27, 2005 | 21.25 | 21.63 | 21.10 | 21.53 | 2,138,893 | +0.18(+0.86%) |
Apr 26, 2005 | 21.45 | 21.53 | 21.33 | 21.35 | 1,833,972 | -0.18(-0.82%) |
Apr 25, 2005 | 21.40 | 21.55 | 21.27 | 21.52 | 2,087,282 | +0.16(+0.76%) |
Apr 22, 2005 | 21.26 | 21.49 | 21.19 | 21.36 | 2,327,727 | +0.10(+0.46%) |
Apr 21, 2005 | 21.21 | 21.38 | 20.74 | 21.26 | 3,548,333 | +0.06(+0.28%) |
Apr 20, 2005 | 21.51 | 21.52 | 21.18 | 21.20 | 2,535,552 | -0.38(-1.75%) |
Apr 19, 2005 | 21.68 | 21.76 | 21.53 | 21.58 | 2,990,561 | +0.17(+0.79%) |
Apr 18, 2005 | 21.08 | 21.47 | 20.99 | 21.41 | 2,797,898 | +0.34(+1.61%) |
Apr 15, 2005 | 20.83 | 21.81 | 20.80 | 21.07 | 5,085,041 | +0.49(+2.38%) |
Apr 14, 2005 | 20.93 | 21.01 | 20.58 | 20.58 | 2,946,913 | -0.42(-1.99%) |
Apr 13, 2005 | 21.09 | 21.14 | 20.93 | 21.00 | 2,281,017 | -0.12(-0.56%) |
Apr 12, 2005 | 20.82 | 21.25 | 20.67 | 21.12 | 2,449,788 | +0.25(+1.19%) |
Apr 11, 2005 | 20.84 | 20.99 | 20.78 | 20.87 | 1,819,422 | -0.01(-0.06%) |
Apr 08, 2005 | 21.03 | 21.08 | 20.85 | 20.88 | 1,367,170 | -0.14(-0.65%) |
Apr 07, 2005 | 20.99 | 21.14 | 20.91 | 21.02 | 1,358,594 | +0.00(+0.00%) |
Apr 06, 2005 | 20.86 | 21.10 | 20.83 | 21.02 | 1,914,682 | +0.29(+1.39%) |
Apr 05, 2005 | 20.88 | 21.04 | 20.73 | 20.73 | 2,116,687 | -0.16(-0.75%) |
Apr 04, 2005 | 21.01 | 21.12 | 20.72 | 20.89 | 2,787,178 | -0.01(-0.06%) |