Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.64 | 22.72 | 22.17 | 22.26 | 2,978,388 | -0.24(-1.09%) |
Jun 29, 2005 | 22.56 | 22.65 | 22.29 | 22.50 | 3,079,378 | +0.03(+0.13%) |
Jun 28, 2005 | 21.70 | 22.49 | 21.54 | 22.47 | 6,087,953 | +0.90(+4.16%) |
Jun 27, 2005 | 21.88 | 21.88 | 21.41 | 21.57 | 5,183,210 | -0.24(-1.09%) |
Jun 24, 2005 | 22.41 | 22.41 | 21.75 | 21.81 | 4,865,633 | -0.60(-2.66%) |
Jun 23, 2005 | 23.10 | 23.10 | 22.37 | 22.41 | 3,490,018 | -0.76(-3.29%) |
Jun 22, 2005 | 23.35 | 23.49 | 23.03 | 23.17 | 5,162,206 | -0.12(-0.52%) |
Jun 21, 2005 | 23.33 | 23.51 | 23.26 | 23.29 | 2,455,768 | -0.04(-0.15%) |
Jun 20, 2005 | 23.26 | 23.44 | 23.15 | 23.33 | 2,645,091 | -0.35(-1.49%) |
Jun 17, 2005 | 23.79 | 23.98 | 23.62 | 23.68 | 3,734,009 | +0.24(+1.01%) |
Jun 16, 2005 | 23.18 | 23.48 | 23.11 | 23.44 | 2,325,705 | +0.34(+1.46%) |
Jun 15, 2005 | 22.85 | 23.10 | 22.62 | 23.10 | 2,435,042 | +0.40(+1.77%) |
Jun 14, 2005 | 22.82 | 22.93 | 22.61 | 22.70 | 2,488,319 | -0.04(-0.16%) |
Jun 13, 2005 | 22.59 | 23.08 | 22.58 | 22.74 | 2,228,192 | +0.17(+0.76%) |
Jun 10, 2005 | 22.81 | 22.86 | 22.45 | 22.57 | 2,557,455 | -0.09(-0.41%) |
Jun 09, 2005 | 22.72 | 22.72 | 22.26 | 22.66 | 3,706,188 | -0.11(-0.47%) |
Jun 08, 2005 | 23.55 | 23.55 | 22.76 | 22.77 | 2,784,197 | -0.66(-2.82%) |
Jun 07, 2005 | 23.21 | 23.63 | 23.13 | 23.43 | 2,627,286 | +0.37(+1.62%) |
Jun 06, 2005 | 23.18 | 23.34 | 22.88 | 23.05 | 1,985,035 | -0.01(-0.06%) |
Jun 03, 2005 | 23.15 | 23.25 | 23.01 | 23.07 | 1,945,668 | -0.18(-0.77%) |
Jun 02, 2005 | 23.24 | 23.36 | 23.07 | 23.25 | 1,509,016 | +0.01(+0.03%) |
Jun 01, 2005 | 22.95 | 23.25 | 22.86 | 23.24 | 2,419,740 | +0.29(+1.28%) |
May 31, 2005 | 22.87 | 23.07 | 22.70 | 22.95 | 2,664,705 | -0.01(-0.03%) |
May 27, 2005 | 23.00 | 23.05 | 22.90 | 22.95 | 1,590,115 | +0.06(+0.25%) |
May 26, 2005 | 22.86 | 23.08 | 22.85 | 22.90 | 2,200,927 | +0.14(+0.63%) |
May 25, 2005 | 22.75 | 22.85 | 22.50 | 22.75 | 2,161,004 | +0.01(+0.06%) |
May 24, 2005 | 22.99 | 22.99 | 22.54 | 22.74 | 2,844,986 | -0.22(-0.97%) |
May 23, 2005 | 23.00 | 23.04 | 22.64 | 22.96 | 2,861,122 | -0.08(-0.34%) |
May 20, 2005 | 22.97 | 23.06 | 22.76 | 23.04 | 2,286,199 | +0.00(+0.00%) |
May 19, 2005 | 23.08 | 23.08 | 22.79 | 23.04 | 1,526,404 | -0.01(-0.06%) |
May 18, 2005 | 22.72 | 23.19 | 22.66 | 23.05 | 2,076,845 | +0.58(+2.56%) |
May 17, 2005 | 21.93 | 22.56 | 21.89 | 22.48 | 2,597,795 | +0.37(+1.66%) |
May 16, 2005 | 21.84 | 22.13 | 21.84 | 22.11 | 3,943,224 | +0.40(+1.82%) |
May 13, 2005 | 22.17 | 22.35 | 21.28 | 21.72 | 4,099,161 | -0.40(-1.82%) |
May 12, 2005 | 22.66 | 22.82 | 22.11 | 22.12 | 3,680,036 | -0.76(-3.33%) |
May 11, 2005 | 22.68 | 22.98 | 22.49 | 22.88 | 4,309,906 | +0.30(+1.34%) |
May 10, 2005 | 23.16 | 23.16 | 22.50 | 22.58 | 4,521,764 | -0.66(-2.85%) |
May 09, 2005 | 22.81 | 23.26 | 22.66 | 23.24 | 2,917,599 | +0.21(+0.91%) |
May 06, 2005 | 23.11 | 23.21 | 22.86 | 23.03 | 1,469,371 | -0.01(-0.03%) |
May 05, 2005 | 23.14 | 23.41 | 22.90 | 23.04 | 2,180,340 | -0.03(-0.12%) |
May 04, 2005 | 23.02 | 23.10 | 22.61 | 23.07 | 3,466,648 | +0.18(+0.79%) |
May 03, 2005 | 23.44 | 23.47 | 22.71 | 22.89 | 4,056,734 | -0.42(-1.79%) |
May 02, 2005 | 22.81 | 23.39 | 22.77 | 23.31 | 3,390,558 | +0.73(+3.25%) |
Apr 29, 2005 | 22.82 | 22.90 | 22.44 | 22.57 | 5,331,358 | -0.19(-0.82%) |
Apr 28, 2005 | 23.04 | 23.16 | 22.69 | 22.76 | 3,857,952 | -0.27(-1.19%) |
Apr 27, 2005 | 23.18 | 23.44 | 22.29 | 23.03 | 5,377,541 | -0.66(-2.79%) |
Apr 26, 2005 | 23.96 | 24.07 | 23.62 | 23.69 | 2,636,884 | -0.43(-1.79%) |
Apr 25, 2005 | 23.87 | 24.13 | 23.56 | 24.13 | 3,143,645 | +0.60(+2.57%) |
Apr 22, 2005 | 23.51 | 23.75 | 23.26 | 23.52 | 3,214,728 | -0.19(-0.82%) |
Apr 21, 2005 | 23.26 | 23.95 | 23.26 | 23.72 | 5,043,548 | +0.78(+3.42%) |
Apr 20, 2005 | 23.48 | 23.48 | 22.77 | 22.93 | 4,814,581 | -0.45(-1.91%) |
Apr 19, 2005 | 22.82 | 23.62 | 22.70 | 23.38 | 4,558,627 | +0.90(+4.00%) |
Apr 18, 2005 | 21.60 | 22.60 | 21.55 | 22.48 | 4,312,271 | +0.45(+2.02%) |
Apr 15, 2005 | 22.61 | 23.05 | 21.96 | 22.03 | 5,436,800 | -0.83(-3.62%) |
Apr 14, 2005 | 23.18 | 23.55 | 22.61 | 22.86 | 7,556,768 | -1.21(-5.02%) |
Apr 13, 2005 | 25.09 | 25.14 | 23.83 | 24.07 | 3,955,604 | -1.09(-4.34%) |
Apr 12, 2005 | 25.36 | 25.41 | 24.74 | 25.16 | 2,553,003 | -0.19(-0.77%) |
Apr 11, 2005 | 25.23 | 25.43 | 24.74 | 25.35 | 2,988,403 | +0.31(+1.23%) |
Apr 08, 2005 | 26.53 | 26.53 | 24.93 | 25.05 | 5,053,703 | -1.47(-5.56%) |
Apr 07, 2005 | 26.27 | 26.54 | 26.17 | 26.52 | 1,943,025 | +0.26(+0.99%) |
Apr 06, 2005 | 26.42 | 26.59 | 26.15 | 26.26 | 2,592,648 | -0.12(-0.46%) |
Apr 05, 2005 | 26.70 | 26.86 | 26.38 | 26.38 | 2,606,141 | -0.32(-1.18%) |
Apr 04, 2005 | 26.45 | 26.89 | 26.45 | 26.70 | 2,386,911 | +0.26(+0.98%) |