Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.48 | 20.71 | 20.33 | 20.40 | 5,644,576 | +0.04(+0.22%) |
Jun 29, 2005 | 20.64 | 20.76 | 20.33 | 20.36 | 2,902,727 | -0.18(-0.86%) |
Jun 28, 2005 | 20.62 | 20.63 | 20.26 | 20.54 | 2,179,658 | -0.06(-0.29%) |
Jun 27, 2005 | 20.29 | 20.67 | 20.27 | 20.59 | 3,519,494 | +0.41(+2.01%) |
Jun 24, 2005 | 20.37 | 20.51 | 20.13 | 20.19 | 3,799,435 | -0.18(-0.87%) |
Jun 23, 2005 | 20.56 | 20.59 | 20.32 | 20.37 | 2,428,782 | -0.19(-0.93%) |
Jun 22, 2005 | 20.48 | 20.73 | 20.34 | 20.56 | 5,178,234 | +0.15(+0.76%) |
Jun 21, 2005 | 20.65 | 20.74 | 20.39 | 20.40 | 1,834,280 | -0.30(-1.46%) |
Jun 20, 2005 | 20.42 | 20.82 | 20.42 | 20.71 | 1,769,521 | +0.16(+0.79%) |
Jun 17, 2005 | 20.77 | 20.90 | 20.48 | 20.54 | 2,818,147 | -0.05(-0.25%) |
Jun 16, 2005 | 20.55 | 20.71 | 20.29 | 20.59 | 3,801,335 | +0.08(+0.40%) |
Jun 15, 2005 | 20.89 | 20.89 | 20.37 | 20.51 | 4,726,961 | -0.25(-1.21%) |
Jun 14, 2005 | 20.77 | 20.88 | 20.66 | 20.76 | 2,599,706 | -0.04(-0.18%) |
Jun 13, 2005 | 20.94 | 21.16 | 20.68 | 20.80 | 3,587,103 | -0.25(-1.19%) |
Jun 10, 2005 | 19.79 | 21.15 | 19.79 | 21.05 | 2,274,149 | -0.01(-0.07%) |
Jun 09, 2005 | 21.12 | 21.24 | 20.96 | 21.07 | 6,053,491 | -0.09(-0.42%) |
Jun 08, 2005 | 21.30 | 21.35 | 21.10 | 21.15 | 1,197,963 | -0.06(-0.28%) |
Jun 07, 2005 | 21.36 | 21.49 | 21.18 | 21.21 | 3,627,560 | -0.15(-0.69%) |
Jun 06, 2005 | 21.29 | 21.44 | 21.03 | 21.36 | 1,871,886 | +0.01(+0.03%) |
Jun 03, 2005 | 21.21 | 21.47 | 21.16 | 21.35 | 2,192,149 | +0.21(+1.01%) |
Jun 02, 2005 | 21.47 | 21.47 | 20.95 | 21.14 | 3,152,122 | -0.19(-0.90%) |
Jun 01, 2005 | 21.66 | 21.74 | 21.16 | 21.33 | 2,225,274 | -0.06(-0.28%) |
May 31, 2005 | 21.40 | 21.64 | 21.32 | 21.39 | 2,238,172 | +0.02(+0.10%) |
May 27, 2005 | 21.61 | 21.63 | 21.22 | 21.37 | 2,462,179 | -0.33(-1.53%) |
May 26, 2005 | 21.77 | 21.88 | 21.59 | 21.70 | 2,508,067 | -0.05(-0.24%) |
May 25, 2005 | 21.55 | 21.85 | 21.54 | 21.75 | 2,288,811 | +0.20(+0.92%) |
May 24, 2005 | 21.88 | 21.94 | 21.48 | 21.55 | 2,127,526 | -0.36(-1.65%) |
May 23, 2005 | 22.05 | 22.09 | 21.91 | 21.91 | 1,802,512 | -0.14(-0.63%) |
May 20, 2005 | 21.99 | 22.09 | 21.90 | 22.05 | 1,989,727 | +0.13(+0.60%) |
May 19, 2005 | 21.55 | 21.92 | 21.51 | 21.92 | 2,172,870 | +0.38(+1.74%) |
May 18, 2005 | 21.35 | 21.55 | 21.19 | 21.55 | 2,107,840 | +0.23(+1.07%) |
May 17, 2005 | 21.21 | 21.36 | 20.97 | 21.32 | 1,274,669 | +0.07(+0.35%) |
May 16, 2005 | 21.09 | 21.36 | 20.93 | 21.24 | 1,375,812 | +0.13(+0.59%) |
May 13, 2005 | 21.17 | 21.29 | 20.73 | 21.12 | 1,666,342 | -0.05(-0.24%) |
May 12, 2005 | 21.41 | 21.67 | 21.05 | 21.17 | 2,292,069 | -0.31(-1.44%) |
May 11, 2005 | 21.45 | 21.62 | 21.24 | 21.48 | 2,326,824 | +0.01(+0.03%) |
May 10, 2005 | 21.88 | 21.91 | 21.29 | 21.47 | 3,102,704 | -0.57(-2.61%) |
May 09, 2005 | 21.89 | 22.06 | 21.73 | 22.05 | 1,719,832 | +0.07(+0.30%) |
May 06, 2005 | 21.94 | 22.02 | 21.77 | 21.98 | 1,616,653 | +0.20(+0.91%) |
May 05, 2005 | 21.99 | 22.02 | 21.63 | 21.78 | 2,196,764 | -0.31(-1.40%) |
May 04, 2005 | 21.16 | 22.09 | 21.12 | 22.09 | 5,989,955 | +1.28(+6.16%) |
May 03, 2005 | 20.62 | 20.82 | 20.46 | 20.81 | 3,337,572 | +0.11(+0.53%) |
May 02, 2005 | 20.75 | 20.82 | 20.46 | 20.70 | 2,133,228 | +0.05(+0.25%) |
Apr 29, 2005 | 20.34 | 20.65 | 20.15 | 20.65 | 2,617,084 | +0.32(+1.56%) |
Apr 28, 2005 | 20.59 | 20.59 | 20.31 | 20.33 | 2,199,072 | -0.29(-1.39%) |
Apr 27, 2005 | 20.78 | 20.78 | 20.43 | 20.62 | 2,278,357 | -0.15(-0.74%) |
Apr 26, 2005 | 20.73 | 20.95 | 20.70 | 20.77 | 1,818,260 | +0.00(+0.00%) |
Apr 25, 2005 | 20.60 | 20.95 | 20.60 | 20.77 | 1,763,819 | +0.22(+1.07%) |
Apr 22, 2005 | 20.76 | 20.77 | 20.47 | 20.55 | 2,655,640 | -0.32(-1.55%) |
Apr 21, 2005 | 20.59 | 20.97 | 20.44 | 20.87 | 2,967,621 | +0.48(+2.35%) |
Apr 20, 2005 | 20.26 | 20.46 | 20.04 | 20.40 | 3,859,170 | -0.04(-0.18%) |
Apr 19, 2005 | 20.44 | 20.55 | 20.20 | 20.43 | 4,571,649 | -0.09(-0.43%) |
Apr 18, 2005 | 20.66 | 20.90 | 20.37 | 20.52 | 3,785,180 | -0.21(-0.99%) |
Apr 15, 2005 | 21.20 | 21.29 | 20.68 | 20.73 | 3,514,199 | -0.61(-2.87%) |
Apr 14, 2005 | 21.51 | 21.52 | 21.27 | 21.34 | 2,424,437 | -0.21(-0.99%) |
Apr 13, 2005 | 21.91 | 22.07 | 21.54 | 21.55 | 2,635,954 | -0.54(-2.43%) |
Apr 12, 2005 | 21.96 | 22.14 | 21.73 | 22.09 | 2,138,523 | -0.01(-0.03%) |
Apr 11, 2005 | 22.09 | 22.11 | 21.97 | 22.10 | 1,402,692 | +0.08(+0.37%) |
Apr 08, 2005 | 22.10 | 22.21 | 22.02 | 22.02 | 1,390,474 | -0.07(-0.33%) |
Apr 07, 2005 | 22.09 | 22.16 | 21.96 | 22.09 | 1,373,639 | +0.00(+0.00%) |
Apr 06, 2005 | 22.14 | 22.24 | 22.02 | 22.09 | 966,082 | -0.04(-0.20%) |
Apr 05, 2005 | 22.01 | 22.32 | 21.99 | 22.13 | 1,886,820 | -0.06(-0.27%) |
Apr 04, 2005 | 21.95 | 22.36 | 21.78 | 22.19 | 2,405,974 | +0.18(+0.80%) |