Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.92 | 22.05 | 21.67 | 21.89 | 3,490,010 | -0.19(-0.84%) |
Jun 29, 2005 | 22.54 | 22.54 | 22.03 | 22.07 | 3,098,377 | -0.43(-1.90%) |
Jun 28, 2005 | 22.34 | 22.62 | 22.29 | 22.50 | 2,990,131 | +0.50(+2.25%) |
Jun 27, 2005 | 21.89 | 22.14 | 21.89 | 22.01 | 1,742,973 | +0.16(+0.73%) |
Jun 24, 2005 | 22.26 | 22.32 | 21.71 | 21.85 | 4,759,513 | -0.41(-1.86%) |
Jun 23, 2005 | 22.89 | 22.89 | 22.26 | 22.26 | 3,935,475 | -0.62(-2.71%) |
Jun 22, 2005 | 23.03 | 23.19 | 22.56 | 22.88 | 1,632,260 | -0.12(-0.54%) |
Jun 21, 2005 | 22.95 | 23.09 | 22.85 | 23.00 | 2,606,189 | +0.09(+0.39%) |
Jun 20, 2005 | 23.03 | 23.06 | 22.85 | 22.91 | 2,043,771 | -0.28(-1.22%) |
Jun 17, 2005 | 23.14 | 23.29 | 23.05 | 23.20 | 4,332,331 | +0.37(+1.63%) |
Jun 16, 2005 | 22.56 | 22.89 | 22.47 | 22.83 | 2,895,524 | +0.20(+0.88%) |
Jun 15, 2005 | 22.49 | 22.67 | 22.38 | 22.63 | 1,904,037 | +0.13(+0.58%) |
Jun 14, 2005 | 22.47 | 22.66 | 22.43 | 22.49 | 1,664,473 | -0.01(-0.06%) |
Jun 13, 2005 | 22.31 | 22.59 | 22.21 | 22.51 | 1,429,987 | +0.11(+0.49%) |
Jun 10, 2005 | 22.57 | 22.70 | 22.27 | 22.40 | 1,457,846 | -0.10(-0.46%) |
Jun 09, 2005 | 22.47 | 22.71 | 22.25 | 22.50 | 2,553,517 | +0.06(+0.28%) |
Jun 08, 2005 | 22.84 | 22.85 | 22.30 | 22.44 | 2,303,505 | -0.39(-1.69%) |
Jun 07, 2005 | 22.57 | 23.09 | 22.47 | 22.83 | 3,378,426 | +0.36(+1.60%) |
Jun 06, 2005 | 22.19 | 22.52 | 22.19 | 22.47 | 1,389,503 | +0.16(+0.71%) |
Jun 03, 2005 | 22.56 | 22.67 | 22.18 | 22.31 | 1,558,838 | -0.28(-1.25%) |
Jun 02, 2005 | 22.36 | 22.65 | 22.27 | 22.59 | 2,912,356 | +0.34(+1.52%) |
Jun 01, 2005 | 22.05 | 22.47 | 21.95 | 22.25 | 3,181,521 | +0.19(+0.84%) |
May 31, 2005 | 22.30 | 22.40 | 21.94 | 22.07 | 4,146,890 | -0.25(-1.11%) |
May 27, 2005 | 22.33 | 22.38 | 22.18 | 22.32 | 1,299,249 | +0.09(+0.40%) |
May 26, 2005 | 22.09 | 22.31 | 22.07 | 22.23 | 2,878,402 | +0.24(+1.10%) |
May 25, 2005 | 22.05 | 22.19 | 21.92 | 21.98 | 1,231,921 | -0.07(-0.31%) |
May 24, 2005 | 22.38 | 22.39 | 21.94 | 22.05 | 2,218,185 | -0.33(-1.48%) |
May 23, 2005 | 22.01 | 22.40 | 21.97 | 22.38 | 2,135,621 | +0.37(+1.69%) |
May 20, 2005 | 22.04 | 22.13 | 21.92 | 22.01 | 1,973,396 | +0.03(+0.13%) |
May 19, 2005 | 22.05 | 22.35 | 21.92 | 21.98 | 2,435,984 | +0.06(+0.25%) |
May 18, 2005 | 21.62 | 22.09 | 21.62 | 21.93 | 3,226,793 | +0.60(+2.81%) |
May 17, 2005 | 20.91 | 21.35 | 20.91 | 21.33 | 2,795,258 | +0.44(+2.11%) |
May 16, 2005 | 20.70 | 21.00 | 20.66 | 20.89 | 3,198,643 | +0.20(+0.97%) |
May 13, 2005 | 20.92 | 20.95 | 20.38 | 20.69 | 3,616,539 | -0.17(-0.83%) |
May 12, 2005 | 21.07 | 21.12 | 20.76 | 20.86 | 3,591,727 | -0.21(-1.01%) |
May 11, 2005 | 21.12 | 21.26 | 20.89 | 21.07 | 2,703,698 | +0.06(+0.30%) |
May 10, 2005 | 21.27 | 21.32 | 20.92 | 21.01 | 3,649,332 | -0.26(-1.20%) |
May 09, 2005 | 21.27 | 21.33 | 21.10 | 21.27 | 2,999,853 | +0.09(+0.42%) |
May 06, 2005 | 21.16 | 21.33 | 20.99 | 21.18 | 6,354,047 | +0.13(+0.62%) |
May 05, 2005 | 20.84 | 21.30 | 20.81 | 21.05 | 4,550,856 | +0.21(+1.03%) |
May 04, 2005 | 20.58 | 20.92 | 20.57 | 20.83 | 5,597,046 | +0.23(+1.14%) |
May 03, 2005 | 21.12 | 21.27 | 20.58 | 20.60 | 13,134,261 | -1.45(-6.59%) |
May 02, 2005 | 21.70 | 22.09 | 21.64 | 22.05 | 2,651,171 | +0.35(+1.62%) |
Apr 29, 2005 | 22.07 | 22.17 | 21.54 | 21.70 | 5,059,295 | -0.30(-1.35%) |
Apr 28, 2005 | 22.08 | 22.25 | 21.96 | 22.00 | 2,762,175 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.49 | 22.07 | 22.27 | 3,340,844 | -0.06(-0.25%) |
Apr 26, 2005 | 22.49 | 22.74 | 22.31 | 22.33 | 2,481,111 | -0.28(-1.25%) |
Apr 25, 2005 | 22.23 | 22.67 | 22.18 | 22.61 | 2,812,525 | +0.41(+1.83%) |
Apr 22, 2005 | 22.39 | 22.54 | 22.05 | 22.20 | 3,587,664 | -0.19(-0.83%) |
Apr 21, 2005 | 22.16 | 22.41 | 22.12 | 22.39 | 5,364,737 | +0.48(+2.20%) |
Apr 20, 2005 | 22.97 | 22.99 | 21.83 | 21.91 | 6,029,307 | -1.08(-4.68%) |
Apr 19, 2005 | 22.96 | 23.15 | 22.58 | 22.98 | 2,543,215 | +0.02(+0.09%) |
Apr 18, 2005 | 22.44 | 22.99 | 22.39 | 22.96 | 3,147,422 | +0.46(+2.05%) |
Apr 15, 2005 | 22.80 | 23.07 | 22.27 | 22.50 | 3,907,615 | -0.30(-1.30%) |
Apr 14, 2005 | 23.52 | 23.69 | 22.78 | 22.80 | 5,919,174 | -0.65(-2.79%) |
Apr 13, 2005 | 23.88 | 23.92 | 23.43 | 23.45 | 2,094,847 | -0.49(-2.04%) |
Apr 12, 2005 | 23.54 | 24.08 | 23.30 | 23.94 | 4,700,021 | +0.65(+2.78%) |
Apr 11, 2005 | 23.42 | 23.49 | 23.08 | 23.29 | 3,905,874 | -0.10(-0.41%) |
Apr 08, 2005 | 23.60 | 23.73 | 23.38 | 23.39 | 2,499,829 | -0.21(-0.88%) |
Apr 07, 2005 | 23.60 | 23.85 | 23.57 | 23.60 | 2,471,244 | +0.03(+0.12%) |
Apr 06, 2005 | 23.78 | 23.86 | 23.46 | 23.57 | 2,994,774 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.97 | 23.69 | 23.88 | 2,267,665 | +0.12(+0.52%) |
Apr 04, 2005 | 23.63 | 23.85 | 23.42 | 23.76 | 2,461,232 | +0.12(+0.53%) |