Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.93 | 23.19 | 22.66 | 22.84 | 2,719,149 | -0.02(-0.11%) |
Jun 29, 2005 | 22.78 | 23.04 | 22.33 | 22.87 | 4,268,400 | +0.17(+0.76%) |
Jun 28, 2005 | 23.13 | 23.15 | 22.65 | 22.69 | 4,794,774 | -0.41(-1.78%) |
Jun 27, 2005 | 22.84 | 23.43 | 22.83 | 23.10 | 3,034,922 | +0.39(+1.73%) |
Jun 24, 2005 | 23.38 | 23.61 | 22.64 | 22.71 | 2,912,211 | -0.47(-2.02%) |
Jun 23, 2005 | 23.06 | 23.54 | 22.84 | 23.18 | 3,779,928 | +0.11(+0.50%) |
Jun 22, 2005 | 23.06 | 23.34 | 22.83 | 23.06 | 3,713,496 | +0.01(+0.04%) |
Jun 21, 2005 | 23.43 | 23.49 | 22.92 | 23.05 | 2,497,753 | -0.55(-2.34%) |
Jun 20, 2005 | 23.85 | 24.07 | 23.37 | 23.61 | 3,598,811 | -0.12(-0.52%) |
Jun 17, 2005 | 23.66 | 23.88 | 23.23 | 23.73 | 4,672,335 | +0.04(+0.17%) |
Jun 16, 2005 | 23.71 | 23.76 | 23.47 | 23.69 | 4,228,868 | +0.00(+0.00%) |
Jun 15, 2005 | 23.20 | 23.80 | 23.00 | 23.69 | 3,287,751 | +0.62(+2.70%) |
Jun 14, 2005 | 23.43 | 23.66 | 22.82 | 23.06 | 4,588,014 | -0.36(-1.54%) |
Jun 13, 2005 | 23.01 | 23.50 | 22.98 | 23.42 | 2,393,452 | +0.08(+0.35%) |
Jun 10, 2005 | 23.60 | 23.72 | 22.96 | 23.34 | 4,550,892 | -0.16(-0.66%) |
Jun 09, 2005 | 23.14 | 23.55 | 22.92 | 23.50 | 4,072,307 | +0.66(+2.87%) |
Jun 08, 2005 | 22.23 | 23.19 | 22.17 | 22.84 | 4,357,809 | +0.63(+2.85%) |
Jun 07, 2005 | 22.57 | 22.80 | 22.11 | 22.21 | 3,099,371 | -0.21(-0.95%) |
Jun 06, 2005 | 22.78 | 22.86 | 22.21 | 22.42 | 3,309,497 | -0.11(-0.47%) |
Jun 03, 2005 | 22.00 | 22.78 | 22.00 | 22.53 | 3,843,085 | +0.49(+2.23%) |
Jun 02, 2005 | 21.95 | 22.11 | 21.52 | 22.04 | 2,894,714 | +0.08(+0.37%) |
Jun 01, 2005 | 21.72 | 22.30 | 21.71 | 21.96 | 3,493,796 | +0.25(+1.13%) |
May 31, 2005 | 21.25 | 21.75 | 20.85 | 21.71 | 6,365,698 | +0.49(+2.32%) |
May 27, 2005 | 20.72 | 21.31 | 20.69 | 21.22 | 2,407,865 | +0.59(+2.86%) |
May 26, 2005 | 20.90 | 20.93 | 20.50 | 20.63 | 3,884,089 | -0.07(-0.36%) |
May 25, 2005 | 20.26 | 20.90 | 19.90 | 20.70 | 4,145,443 | +0.49(+2.44%) |
May 24, 2005 | 20.11 | 20.41 | 20.03 | 20.21 | 3,414,767 | +0.13(+0.65%) |
May 23, 2005 | 19.80 | 20.17 | 19.51 | 20.08 | 3,903,080 | +0.27(+1.37%) |
May 20, 2005 | 19.99 | 20.26 | 19.74 | 19.80 | 2,587,466 | -0.23(-1.15%) |
May 19, 2005 | 19.67 | 20.43 | 19.67 | 20.03 | 2,822,596 | +0.30(+1.54%) |
May 18, 2005 | 20.39 | 20.50 | 19.59 | 19.73 | 3,519,060 | -0.44(-2.20%) |
May 17, 2005 | 19.53 | 20.31 | 19.51 | 20.17 | 2,508,932 | +0.58(+2.97%) |
May 16, 2005 | 19.70 | 19.70 | 19.25 | 19.59 | 4,644,776 | -0.34(-1.73%) |
May 13, 2005 | 20.52 | 20.56 | 19.73 | 19.94 | 4,103,501 | -0.47(-2.29%) |
May 12, 2005 | 21.82 | 21.90 | 19.98 | 20.40 | 6,544,567 | -1.54(-7.03%) |
May 11, 2005 | 21.60 | 22.01 | 21.34 | 21.95 | 3,703,251 | +0.21(+0.94%) |
May 10, 2005 | 21.85 | 22.28 | 21.57 | 21.74 | 5,657,316 | -0.07(-0.34%) |
May 09, 2005 | 21.25 | 21.91 | 21.24 | 21.82 | 3,018,332 | +0.53(+2.51%) |
May 06, 2005 | 21.27 | 21.41 | 21.12 | 21.28 | 2,384,090 | +0.21(+1.01%) |
May 05, 2005 | 21.07 | 21.32 | 20.72 | 21.07 | 2,682,292 | +0.11(+0.55%) |
May 04, 2005 | 20.54 | 20.95 | 20.25 | 20.95 | 5,003,178 | +0.59(+2.90%) |
May 03, 2005 | 20.52 | 20.62 | 20.11 | 20.36 | 3,767,377 | -0.22(-1.08%) |
May 02, 2005 | 19.64 | 20.64 | 19.39 | 20.58 | 4,020,867 | +0.91(+4.63%) |
Apr 29, 2005 | 19.75 | 20.24 | 19.38 | 19.67 | 2,628,251 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.43 | 19.19 | 19.49 | 4,382,880 | -0.72(-3.57%) |
Apr 27, 2005 | 21.40 | 21.40 | 20.13 | 20.22 | 3,762,461 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.48 | 20.83 | 20.95 | 3,026,549 | -0.58(-2.71%) |
Apr 25, 2005 | 21.48 | 21.66 | 21.26 | 21.54 | 2,835,729 | +0.49(+2.34%) |
Apr 22, 2005 | 20.97 | 21.50 | 20.74 | 21.04 | 3,512,573 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.92 | 20.74 | 1,973,695 | +0.75(+3.74%) |
Apr 20, 2005 | 20.26 | 20.60 | 19.91 | 19.99 | 2,258,764 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.35 | 19.75 | 20.15 | 3,192,569 | +0.69(+3.54%) |
Apr 18, 2005 | 18.80 | 19.58 | 18.37 | 19.46 | 4,477,278 | +0.56(+2.95%) |
Apr 15, 2005 | 19.85 | 20.13 | 18.76 | 18.90 | 4,555,874 | -0.91(-4.60%) |
Apr 14, 2005 | 19.74 | 20.29 | 19.49 | 19.81 | 3,930,337 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,101 | -0.69(-3.40%) |
Apr 12, 2005 | 20.97 | 20.99 | 20.12 | 20.27 | 2,694,809 | -0.73(-3.48%) |
Apr 11, 2005 | 20.88 | 21.13 | 20.28 | 21.00 | 2,448,188 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.72 | 20.83 | 20.87 | 1,930,668 | -0.68(-3.16%) |
Apr 07, 2005 | 21.96 | 22.40 | 21.22 | 21.55 | 5,323,079 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,650,748 | +0.70(+3.32%) |
Apr 05, 2005 | 21.31 | 21.38 | 20.79 | 21.00 | 2,062,277 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.67 | 20.91 | 21.30 | 4,022,364 | +0.11(+0.54%) |