Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.22 | 22.63 | 22.22 | 22.30 | 190,400 | +0.08(+0.37%) |
Jun 29, 2005 | 22.49 | 22.57 | 22.21 | 22.22 | 157,200 | -0.23(-1.00%) |
Jun 28, 2005 | 22.30 | 22.48 | 22.12 | 22.45 | 273,200 | +0.33(+1.49%) |
Jun 27, 2005 | 21.75 | 22.43 | 21.53 | 22.12 | 347,400 | +0.38(+1.76%) |
Jun 24, 2005 | 22.61 | 22.61 | 21.38 | 21.73 | 669,700 | -0.88(-3.88%) |
Jun 23, 2005 | 22.82 | 22.82 | 22.46 | 22.61 | 323,000 | -0.20(-0.89%) |
Jun 22, 2005 | 22.95 | 23.06 | 22.72 | 22.82 | 286,200 | -0.12(-0.52%) |
Jun 21, 2005 | 22.54 | 23.23 | 22.43 | 22.93 | 331,800 | +0.51(+2.27%) |
Jun 20, 2005 | 22.62 | 22.68 | 22.36 | 22.43 | 173,100 | -0.20(-0.86%) |
Jun 17, 2005 | 22.43 | 22.67 | 22.34 | 22.62 | 477,400 | +0.29(+1.28%) |
Jun 16, 2005 | 22.09 | 22.34 | 22.01 | 22.34 | 215,600 | +0.34(+1.53%) |
Jun 15, 2005 | 22.23 | 22.27 | 21.88 | 22.00 | 241,100 | -0.14(-0.64%) |
Jun 14, 2005 | 22.09 | 22.22 | 21.96 | 22.14 | 279,100 | +0.13(+0.58%) |
Jun 13, 2005 | 21.61 | 22.02 | 21.38 | 22.01 | 205,500 | +0.40(+1.84%) |
Jun 10, 2005 | 21.62 | 21.86 | 21.43 | 21.61 | 325,700 | +0.16(+0.73%) |
Jun 09, 2005 | 21.39 | 21.48 | 21.18 | 21.46 | 179,300 | +0.08(+0.39%) |
Jun 08, 2005 | 21.26 | 21.50 | 21.23 | 21.38 | 244,900 | +0.16(+0.74%) |
Jun 07, 2005 | 21.04 | 21.34 | 21.04 | 21.22 | 307,300 | +0.26(+1.22%) |
Jun 06, 2005 | 21.41 | 21.41 | 20.93 | 20.96 | 244,800 | -0.03(-0.14%) |
Jun 03, 2005 | 21.16 | 21.48 | 20.98 | 20.99 | 289,900 | -0.07(-0.32%) |
Jun 02, 2005 | 20.99 | 21.33 | 20.92 | 21.06 | 265,700 | +0.06(+0.29%) |
Jun 01, 2005 | 20.54 | 21.00 | 20.54 | 21.00 | 311,400 | +0.59(+2.87%) |
May 31, 2005 | 20.73 | 20.81 | 20.41 | 20.41 | 326,400 | -0.20(-0.98%) |
May 27, 2005 | 20.52 | 20.69 | 20.45 | 20.62 | 203,100 | +0.16(+0.77%) |
May 26, 2005 | 20.40 | 20.69 | 20.40 | 20.46 | 176,600 | +0.07(+0.37%) |
May 25, 2005 | 20.54 | 20.59 | 20.32 | 20.39 | 170,700 | -0.15(-0.73%) |
May 24, 2005 | 20.80 | 20.80 | 20.49 | 20.54 | 192,800 | -0.10(-0.47%) |
May 23, 2005 | 20.44 | 20.63 | 20.44 | 20.63 | 224,800 | +0.38(+1.89%) |
May 20, 2005 | 20.21 | 20.34 | 20.11 | 20.25 | 231,900 | -0.07(-0.33%) |
May 19, 2005 | 20.61 | 20.77 | 20.30 | 20.32 | 221,600 | -0.23(-1.13%) |
May 18, 2005 | 20.36 | 20.66 | 20.25 | 20.55 | 234,500 | +0.25(+1.22%) |
May 17, 2005 | 20.01 | 20.42 | 19.83 | 20.30 | 425,700 | +0.23(+1.16%) |
May 16, 2005 | 19.50 | 20.10 | 19.13 | 20.07 | 548,200 | +0.62(+3.20%) |
May 13, 2005 | 20.63 | 20.63 | 19.24 | 19.45 | 1,025,500 | -1.49(-7.13%) |
May 12, 2005 | 20.98 | 21.00 | 20.78 | 20.94 | 223,400 | +0.06(+0.29%) |
May 11, 2005 | 20.77 | 20.93 | 20.51 | 20.88 | 156,100 | +0.23(+1.13%) |
May 10, 2005 | 20.66 | 20.78 | 20.51 | 20.65 | 259,000 | +0.02(+0.11%) |
May 09, 2005 | 20.70 | 20.79 | 20.35 | 20.62 | 300,300 | +0.04(+0.18%) |
May 06, 2005 | 20.20 | 20.77 | 20.20 | 20.59 | 206,400 | +0.43(+2.12%) |
May 05, 2005 | 20.52 | 20.52 | 19.90 | 20.16 | 184,600 | -0.20(-0.99%) |
May 04, 2005 | 20.44 | 20.53 | 20.18 | 20.36 | 237,900 | -0.11(-0.51%) |
May 03, 2005 | 20.26 | 20.57 | 20.10 | 20.47 | 302,900 | +0.16(+0.78%) |
May 02, 2005 | 19.95 | 20.41 | 19.95 | 20.31 | 295,300 | +0.29(+1.42%) |
Apr 29, 2005 | 19.94 | 20.02 | 19.51 | 20.02 | 287,600 | +0.38(+1.95%) |
Apr 28, 2005 | 19.93 | 19.93 | 19.50 | 19.64 | 181,300 | -0.25(-1.24%) |
Apr 27, 2005 | 19.66 | 20.01 | 19.52 | 19.89 | 260,000 | +0.12(+0.61%) |
Apr 26, 2005 | 20.41 | 20.42 | 19.67 | 19.77 | 305,500 | -0.72(-3.51%) |
Apr 25, 2005 | 20.02 | 20.50 | 20.00 | 20.49 | 370,400 | +0.46(+2.32%) |
Apr 22, 2005 | 20.04 | 20.20 | 19.51 | 20.02 | 257,900 | +0.01(+0.07%) |
Apr 21, 2005 | 19.61 | 20.06 | 19.50 | 20.01 | 251,300 | +0.59(+3.01%) |
Apr 20, 2005 | 19.47 | 19.73 | 19.26 | 19.43 | 166,300 | +0.03(+0.15%) |
Apr 19, 2005 | 19.39 | 19.63 | 19.34 | 19.39 | 224,900 | +0.08(+0.43%) |
Apr 18, 2005 | 19.68 | 19.68 | 19.01 | 19.31 | 329,600 | -0.36(-1.83%) |
Apr 15, 2005 | 19.18 | 20.25 | 19.18 | 19.67 | 507,200 | +0.57(+2.98%) |
Apr 14, 2005 | 20.07 | 20.14 | 19.07 | 19.10 | 354,600 | -1.07(-5.32%) |
Apr 13, 2005 | 19.66 | 20.25 | 19.55 | 20.18 | 376,800 | +0.62(+3.18%) |
Apr 12, 2005 | 19.44 | 19.64 | 19.27 | 19.55 | 389,200 | +0.19(+1.01%) |
Apr 11, 2005 | 19.25 | 19.36 | 19.18 | 19.36 | 201,600 | +0.11(+0.55%) |
Apr 08, 2005 | 18.91 | 19.38 | 18.91 | 19.25 | 295,600 | +0.38(+1.99%) |
Apr 07, 2005 | 18.61 | 18.89 | 18.59 | 18.88 | 135,300 | +0.16(+0.84%) |
Apr 06, 2005 | 18.60 | 18.82 | 18.57 | 18.72 | 138,900 | +0.12(+0.65%) |
Apr 05, 2005 | 18.46 | 18.75 | 18.44 | 18.60 | 170,300 | +0.14(+0.73%) |
Apr 04, 2005 | 18.18 | 18.46 | 18.03 | 18.46 | 100,200 | +0.32(+1.74%) |