Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.57 | 23.63 | 23.50 | 23.51 | 6,279,485 | -0.08(-0.33%) |
Jun 29, 2005 | 23.59 | 23.65 | 23.51 | 23.59 | 5,242,134 | +0.00(+0.01%) |
Jun 28, 2005 | 24.02 | 24.02 | 23.58 | 23.59 | 5,929,416 | -0.29(-1.21%) |
Jun 27, 2005 | 23.81 | 24.03 | 23.78 | 23.88 | 4,045,570 | +0.02(+0.09%) |
Jun 24, 2005 | 23.88 | 24.05 | 23.77 | 23.85 | 4,185,994 | -0.10(-0.42%) |
Jun 23, 2005 | 24.13 | 24.35 | 23.95 | 23.95 | 4,362,017 | -0.18(-0.74%) |
Jun 22, 2005 | 24.10 | 24.17 | 23.79 | 24.13 | 4,510,351 | +0.19(+0.77%) |
Jun 21, 2005 | 24.11 | 24.11 | 23.88 | 23.95 | 4,776,364 | -0.17(-0.69%) |
Jun 20, 2005 | 24.13 | 24.16 | 23.92 | 24.11 | 3,126,887 | -0.06(-0.26%) |
Jun 17, 2005 | 24.21 | 24.25 | 24.01 | 24.18 | 6,383,319 | +0.17(+0.70%) |
Jun 16, 2005 | 24.03 | 24.06 | 23.88 | 24.01 | 2,505,860 | -0.05(-0.23%) |
Jun 15, 2005 | 23.97 | 24.08 | 23.79 | 24.07 | 3,828,013 | +0.14(+0.60%) |
Jun 14, 2005 | 23.56 | 24.02 | 23.45 | 23.92 | 5,189,723 | +0.29(+1.25%) |
Jun 13, 2005 | 23.57 | 23.82 | 23.46 | 23.63 | 4,868,332 | +0.02(+0.08%) |
Jun 10, 2005 | 23.65 | 23.66 | 23.00 | 23.61 | 6,481,220 | +0.15(+0.62%) |
Jun 09, 2005 | 23.19 | 23.47 | 23.13 | 23.47 | 5,322,234 | +0.29(+1.24%) |
Jun 08, 2005 | 23.10 | 23.31 | 22.99 | 23.18 | 4,473,762 | +0.16(+0.70%) |
Jun 07, 2005 | 23.06 | 23.13 | 23.00 | 23.02 | 4,848,554 | -0.02(-0.09%) |
Jun 06, 2005 | 22.86 | 23.05 | 22.73 | 23.04 | 3,533,323 | +0.31(+1.35%) |
Jun 03, 2005 | 22.80 | 22.82 | 22.64 | 22.73 | 4,290,817 | -0.22(-0.97%) |
Jun 02, 2005 | 22.90 | 22.95 | 22.69 | 22.95 | 3,644,079 | +0.08(+0.36%) |
Jun 01, 2005 | 22.72 | 22.95 | 22.67 | 22.87 | 5,435,957 | +0.03(+0.12%) |
May 31, 2005 | 22.56 | 22.92 | 22.51 | 22.84 | 6,360,575 | +0.24(+1.07%) |
May 27, 2005 | 22.54 | 22.66 | 22.45 | 22.60 | 3,822,080 | +0.10(+0.46%) |
May 26, 2005 | 22.29 | 22.57 | 22.18 | 22.50 | 6,061,928 | +0.29(+1.28%) |
May 25, 2005 | 22.12 | 22.26 | 21.99 | 22.21 | 4,427,284 | +0.16(+0.74%) |
May 24, 2005 | 22.10 | 22.13 | 21.99 | 22.05 | 2,880,652 | +0.02(+0.11%) |
May 23, 2005 | 22.01 | 22.09 | 21.97 | 22.02 | 4,601,330 | +0.08(+0.36%) |
May 20, 2005 | 22.07 | 22.11 | 21.89 | 21.95 | 4,364,984 | -0.14(-0.62%) |
May 19, 2005 | 22.11 | 22.12 | 21.95 | 22.08 | 4,461,896 | +0.03(+0.12%) |
May 18, 2005 | 22.14 | 22.19 | 22.00 | 22.05 | 5,668,348 | -0.01(-0.05%) |
May 17, 2005 | 21.95 | 22.13 | 21.83 | 22.07 | 6,525,720 | +0.05(+0.22%) |
May 16, 2005 | 21.72 | 22.04 | 21.66 | 22.02 | 5,165,000 | +0.37(+1.71%) |
May 13, 2005 | 21.96 | 21.98 | 21.47 | 21.65 | 6,566,265 | -0.23(-1.07%) |
May 12, 2005 | 22.30 | 22.34 | 21.88 | 21.88 | 6,104,451 | -0.34(-1.54%) |
May 11, 2005 | 22.12 | 22.26 | 21.99 | 22.22 | 4,110,838 | +0.24(+1.09%) |
May 10, 2005 | 22.03 | 22.22 | 21.88 | 21.99 | 4,149,404 | -0.12(-0.55%) |
May 09, 2005 | 22.03 | 22.26 | 21.92 | 22.11 | 5,818,660 | -0.04(-0.18%) |
May 06, 2005 | 22.31 | 22.33 | 22.11 | 22.15 | 5,060,177 | -0.06(-0.26%) |
May 05, 2005 | 22.25 | 22.37 | 22.11 | 22.20 | 5,154,122 | -0.06(-0.29%) |
May 04, 2005 | 21.61 | 22.29 | 21.58 | 22.27 | 7,073,568 | +0.75(+3.50%) |
May 03, 2005 | 21.84 | 21.84 | 21.31 | 21.51 | 7,323,759 | -0.22(-0.99%) |
May 02, 2005 | 21.58 | 21.82 | 21.47 | 21.73 | 4,923,710 | +0.23(+1.06%) |
Apr 29, 2005 | 21.19 | 21.50 | 21.08 | 21.50 | 5,053,255 | +0.32(+1.49%) |
Apr 28, 2005 | 21.41 | 21.42 | 21.16 | 21.19 | 4,326,417 | -0.29(-1.37%) |
Apr 27, 2005 | 21.21 | 21.56 | 21.12 | 21.48 | 3,846,803 | +0.26(+1.23%) |
Apr 26, 2005 | 21.61 | 21.66 | 21.22 | 21.22 | 3,752,857 | -0.32(-1.51%) |
Apr 25, 2005 | 21.36 | 21.64 | 21.30 | 21.55 | 3,834,936 | +0.32(+1.50%) |
Apr 22, 2005 | 21.48 | 21.78 | 21.02 | 21.23 | 5,856,238 | -0.25(-1.16%) |
Apr 21, 2005 | 21.21 | 21.48 | 21.14 | 21.48 | 4,632,974 | +0.40(+1.91%) |
Apr 20, 2005 | 21.42 | 21.77 | 21.07 | 21.07 | 5,245,101 | -0.38(-1.77%) |
Apr 19, 2005 | 21.17 | 21.49 | 21.05 | 21.45 | 4,344,217 | +0.33(+1.58%) |
Apr 18, 2005 | 21.21 | 21.23 | 20.91 | 21.12 | 4,745,708 | -0.12(-0.57%) |
Apr 15, 2005 | 21.51 | 21.57 | 21.24 | 21.24 | 8,029,830 | -0.53(-2.45%) |
Apr 14, 2005 | 22.04 | 22.09 | 21.72 | 21.77 | 6,291,352 | -0.33(-1.50%) |
Apr 13, 2005 | 22.36 | 22.53 | 22.10 | 22.10 | 4,941,510 | -0.40(-1.77%) |
Apr 12, 2005 | 22.12 | 22.51 | 22.11 | 22.50 | 7,917,096 | +0.35(+1.58%) |
Apr 11, 2005 | 22.26 | 22.27 | 22.09 | 22.15 | 4,568,696 | -0.10(-0.45%) |
Apr 08, 2005 | 22.45 | 22.46 | 22.24 | 22.25 | 3,332,577 | -0.12(-0.56%) |
Apr 07, 2005 | 22.43 | 22.50 | 22.33 | 22.38 | 3,097,220 | -0.05(-0.22%) |
Apr 06, 2005 | 22.25 | 22.51 | 22.21 | 22.43 | 3,541,234 | +0.32(+1.44%) |
Apr 05, 2005 | 22.09 | 22.17 | 22.00 | 22.11 | 3,727,146 | +0.07(+0.33%) |
Apr 04, 2005 | 22.15 | 22.27 | 21.93 | 22.03 | 7,038,957 | -0.09(-0.42%) |