Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.91 | 22.02 | 21.76 | 21.80 | 1,900,074 | -0.13(-0.59%) |
Jun 29, 2005 | 21.86 | 22.03 | 21.80 | 21.93 | 1,578,054 | -0.03(-0.14%) |
Jun 28, 2005 | 21.82 | 21.98 | 21.82 | 21.96 | 1,503,057 | +0.01(+0.04%) |
Jun 27, 2005 | 21.94 | 22.01 | 21.84 | 21.95 | 2,750,413 | -0.18(-0.81%) |
Jun 24, 2005 | 22.15 | 22.17 | 22.00 | 22.13 | 1,744,072 | +0.04(+0.20%) |
Jun 23, 2005 | 22.30 | 22.33 | 22.07 | 22.09 | 1,552,017 | -0.29(-1.31%) |
Jun 22, 2005 | 22.47 | 22.49 | 22.37 | 22.38 | 1,768,106 | -0.09(-0.40%) |
Jun 21, 2005 | 22.33 | 22.51 | 22.31 | 22.47 | 3,880,933 | +0.36(+1.65%) |
Jun 20, 2005 | 22.00 | 22.10 | 21.96 | 22.10 | 2,097,693 | +0.07(+0.33%) |
Jun 17, 2005 | 22.21 | 22.21 | 21.97 | 22.03 | 2,120,837 | +0.02(+0.10%) |
Jun 16, 2005 | 21.98 | 22.02 | 21.82 | 22.01 | 2,498,939 | +0.09(+0.39%) |
Jun 15, 2005 | 21.85 | 21.95 | 21.70 | 21.92 | 3,151,213 | -0.17(-0.77%) |
Jun 14, 2005 | 21.96 | 22.16 | 21.94 | 22.09 | 2,522,528 | -0.04(-0.16%) |
Jun 13, 2005 | 22.02 | 22.18 | 21.90 | 22.13 | 3,512,401 | +0.05(+0.24%) |
Jun 10, 2005 | 22.31 | 22.32 | 21.98 | 22.08 | 3,665,066 | -0.50(-2.23%) |
Jun 09, 2005 | 22.33 | 22.66 | 22.33 | 22.58 | 1,990,872 | +0.11(+0.50%) |
Jun 08, 2005 | 22.63 | 22.64 | 22.45 | 22.47 | 1,658,837 | -0.17(-0.73%) |
Jun 07, 2005 | 22.63 | 22.76 | 22.62 | 22.63 | 1,502,390 | +0.13(+0.58%) |
Jun 06, 2005 | 22.45 | 22.53 | 22.39 | 22.50 | 1,941,913 | +0.22(+0.97%) |
Jun 03, 2005 | 22.36 | 22.43 | 22.23 | 22.29 | 1,904,525 | -0.19(-0.84%) |
Jun 02, 2005 | 22.30 | 22.50 | 22.27 | 22.48 | 1,208,187 | +0.05(+0.22%) |
Jun 01, 2005 | 22.18 | 22.48 | 22.17 | 22.43 | 1,811,502 | +0.09(+0.42%) |
May 31, 2005 | 22.33 | 22.42 | 22.27 | 22.33 | 3,911,866 | -0.04(-0.16%) |
May 27, 2005 | 22.34 | 22.37 | 22.27 | 22.37 | 2,953,149 | +0.17(+0.77%) |
May 26, 2005 | 22.33 | 22.37 | 22.18 | 22.20 | 2,268,829 | -0.10(-0.44%) |
May 25, 2005 | 22.38 | 22.40 | 22.23 | 22.30 | 1,460,774 | -0.05(-0.24%) |
May 24, 2005 | 22.39 | 22.45 | 22.31 | 22.35 | 1,469,453 | +0.15(+0.67%) |
May 23, 2005 | 22.08 | 22.25 | 22.07 | 22.20 | 1,722,485 | -0.04(-0.16%) |
May 20, 2005 | 22.16 | 22.29 | 22.13 | 22.24 | 3,199,505 | -0.16(-0.72%) |
May 19, 2005 | 22.39 | 22.42 | 22.31 | 22.40 | 2,567,704 | -0.19(-0.84%) |
May 18, 2005 | 22.44 | 22.71 | 22.15 | 22.59 | 2,090,126 | +0.20(+0.88%) |
May 17, 2005 | 22.30 | 22.47 | 22.28 | 22.39 | 3,829,748 | +0.08(+0.34%) |
May 16, 2005 | 21.94 | 22.35 | 21.93 | 22.31 | 2,899,517 | +0.07(+0.30%) |
May 13, 2005 | 22.33 | 22.36 | 22.12 | 22.25 | 1,525,311 | -0.20(-0.88%) |
May 12, 2005 | 22.42 | 22.52 | 22.36 | 22.45 | 3,192,829 | -0.04(-0.16%) |
May 11, 2005 | 22.42 | 22.53 | 22.35 | 22.48 | 2,695,667 | -0.08(-0.36%) |
May 10, 2005 | 22.49 | 22.68 | 22.47 | 22.56 | 3,466,112 | -0.31(-1.37%) |
May 09, 2005 | 22.77 | 22.90 | 22.67 | 22.88 | 2,302,878 | +0.11(+0.47%) |
May 06, 2005 | 22.80 | 22.86 | 22.74 | 22.77 | 1,717,589 | -0.12(-0.53%) |
May 05, 2005 | 22.96 | 23.01 | 22.84 | 22.89 | 3,381,990 | -0.21(-0.89%) |
May 04, 2005 | 22.98 | 23.24 | 22.92 | 23.10 | 3,362,629 | +0.16(+0.69%) |
May 03, 2005 | 22.85 | 22.95 | 22.73 | 22.94 | 3,929,670 | +0.36(+1.59%) |
May 02, 2005 | 22.59 | 22.84 | 22.57 | 22.58 | 3,160,782 | -0.13(-0.59%) |
Apr 29, 2005 | 22.86 | 22.91 | 22.45 | 22.71 | 3,802,820 | +0.36(+1.59%) |
Apr 28, 2005 | 22.61 | 22.85 | 22.36 | 22.36 | 9,230,207 | +1.06(+4.96%) |
Apr 27, 2005 | 21.37 | 21.39 | 21.16 | 21.30 | 2,574,381 | +0.28(+1.35%) |
Apr 26, 2005 | 20.83 | 21.16 | 20.78 | 21.02 | 2,062,086 | -0.05(-0.23%) |
Apr 25, 2005 | 20.98 | 21.07 | 20.94 | 21.07 | 1,456,991 | +0.05(+0.24%) |
Apr 22, 2005 | 20.98 | 21.10 | 20.91 | 21.02 | 1,997,103 | -0.15(-0.72%) |
Apr 21, 2005 | 21.10 | 21.29 | 20.98 | 21.17 | 2,654,051 | -0.00(-0.02%) |
Apr 20, 2005 | 21.34 | 21.44 | 21.18 | 21.18 | 1,842,213 | -0.47(-2.16%) |
Apr 19, 2005 | 21.74 | 21.77 | 21.51 | 21.65 | 3,248,687 | +0.36(+1.69%) |
Apr 18, 2005 | 21.54 | 21.62 | 21.21 | 21.29 | 3,573,600 | -0.20(-0.94%) |
Apr 15, 2005 | 21.78 | 21.83 | 21.45 | 21.49 | 6,682,308 | +0.14(+0.67%) |
Apr 14, 2005 | 20.96 | 21.43 | 20.95 | 21.34 | 6,324,236 | +0.40(+1.89%) |
Apr 13, 2005 | 20.77 | 21.03 | 20.69 | 20.95 | 3,150,545 | +0.05(+0.26%) |
Apr 12, 2005 | 20.80 | 20.95 | 20.71 | 20.89 | 3,233,332 | -0.11(-0.53%) |
Apr 11, 2005 | 21.11 | 21.12 | 20.93 | 21.01 | 2,500,496 | +0.32(+1.56%) |
Apr 08, 2005 | 20.70 | 20.78 | 20.59 | 20.68 | 3,223,762 | +0.01(+0.07%) |
Apr 07, 2005 | 20.65 | 20.76 | 20.56 | 20.67 | 4,056,519 | -0.08(-0.37%) |
Apr 06, 2005 | 20.75 | 20.84 | 20.69 | 20.75 | 4,759,534 | -0.01(-0.07%) |
Apr 05, 2005 | 20.76 | 20.87 | 20.37 | 20.76 | 5,225,985 | +0.45(+2.23%) |
Apr 04, 2005 | 20.28 | 20.35 | 20.23 | 20.31 | 4,672,742 | -0.06(-0.31%) |