Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.40 | 23.59 | 23.06 | 23.25 | 4,478,372 | +0.02(+0.07%) |
Jun 29, 2005 | 23.37 | 23.43 | 23.11 | 23.24 | 3,792,902 | -0.13(-0.56%) |
Jun 28, 2005 | 22.98 | 23.44 | 22.88 | 23.37 | 4,755,268 | +0.58(+2.54%) |
Jun 27, 2005 | 22.32 | 22.86 | 22.31 | 22.79 | 4,227,026 | +0.28(+1.24%) |
Jun 24, 2005 | 22.81 | 22.97 | 22.10 | 22.51 | 7,681,015 | -0.49(-2.14%) |
Jun 23, 2005 | 23.48 | 23.48 | 22.87 | 23.00 | 5,519,133 | -0.19(-0.84%) |
Jun 22, 2005 | 23.10 | 23.24 | 22.74 | 23.19 | 4,695,215 | +0.18(+0.80%) |
Jun 21, 2005 | 23.26 | 23.29 | 22.68 | 23.01 | 6,231,026 | -0.08(-0.35%) |
Jun 20, 2005 | 23.72 | 23.72 | 22.92 | 23.09 | 8,764,577 | -0.83(-3.47%) |
Jun 17, 2005 | 24.42 | 24.60 | 23.66 | 23.92 | 11,991,023 | +0.27(+1.14%) |
Jun 16, 2005 | 23.06 | 23.65 | 22.92 | 23.65 | 6,673,447 | +0.57(+2.47%) |
Jun 15, 2005 | 22.74 | 23.09 | 22.52 | 23.08 | 7,381,846 | +0.60(+2.69%) |
Jun 14, 2005 | 21.95 | 22.58 | 21.93 | 22.48 | 4,425,963 | +0.41(+1.88%) |
Jun 13, 2005 | 21.96 | 22.07 | 21.67 | 22.06 | 4,641,714 | -0.03(-0.16%) |
Jun 10, 2005 | 22.42 | 22.64 | 21.90 | 22.10 | 5,729,207 | -0.16(-0.72%) |
Jun 09, 2005 | 21.63 | 22.30 | 21.24 | 22.26 | 8,908,703 | +0.51(+2.34%) |
Jun 08, 2005 | 22.13 | 22.15 | 21.58 | 21.75 | 3,677,165 | -0.30(-1.36%) |
Jun 07, 2005 | 21.81 | 22.21 | 21.74 | 22.05 | 4,869,913 | +0.30(+1.38%) |
Jun 06, 2005 | 21.69 | 21.86 | 21.34 | 21.75 | 3,755,779 | +0.16(+0.74%) |
Jun 03, 2005 | 22.30 | 22.36 | 21.52 | 21.59 | 6,635,887 | -0.55(-2.50%) |
Jun 02, 2005 | 21.86 | 22.18 | 21.72 | 22.14 | 5,151,176 | +0.37(+1.68%) |
Jun 01, 2005 | 20.90 | 21.82 | 20.90 | 21.77 | 7,229,859 | +0.57(+2.71%) |
May 31, 2005 | 20.95 | 21.22 | 20.95 | 21.20 | 7,441,243 | +0.35(+1.68%) |
May 27, 2005 | 21.07 | 21.25 | 20.79 | 20.85 | 4,945,033 | -0.14(-0.64%) |
May 26, 2005 | 20.36 | 20.98 | 20.23 | 20.98 | 12,628,669 | +1.36(+6.90%) |
May 25, 2005 | 20.17 | 20.18 | 19.58 | 19.63 | 5,453,840 | -0.41(-2.04%) |
May 24, 2005 | 19.68 | 20.04 | 19.58 | 20.04 | 5,007,487 | +0.31(+1.57%) |
May 23, 2005 | 19.59 | 19.78 | 19.56 | 19.73 | 5,911,111 | +0.39(+2.00%) |
May 20, 2005 | 19.41 | 19.47 | 19.07 | 19.34 | 3,671,269 | -0.05(-0.25%) |
May 19, 2005 | 19.46 | 19.74 | 19.29 | 19.39 | 4,328,787 | +0.00(+0.02%) |
May 18, 2005 | 18.74 | 19.46 | 18.74 | 19.39 | 6,865,614 | +1.05(+5.74%) |
May 17, 2005 | 18.29 | 18.39 | 17.97 | 18.33 | 4,338,614 | +0.06(+0.35%) |
May 16, 2005 | 17.60 | 18.30 | 17.60 | 18.27 | 5,742,091 | +0.73(+4.15%) |
May 13, 2005 | 17.83 | 17.96 | 17.50 | 17.54 | 5,597,310 | -0.23(-1.28%) |
May 12, 2005 | 18.37 | 18.43 | 17.72 | 17.77 | 5,348,366 | -0.64(-3.48%) |
May 11, 2005 | 18.33 | 18.57 | 18.06 | 18.41 | 4,617,475 | +0.25(+1.39%) |
May 10, 2005 | 18.60 | 18.61 | 18.06 | 18.16 | 5,618,274 | -0.46(-2.45%) |
May 09, 2005 | 18.28 | 18.66 | 18.27 | 18.61 | 4,443,433 | +0.38(+2.08%) |
May 06, 2005 | 17.92 | 18.31 | 17.72 | 18.23 | 5,690,337 | +0.21(+1.18%) |
May 05, 2005 | 17.65 | 18.12 | 17.56 | 18.02 | 5,449,909 | +0.43(+2.46%) |
May 04, 2005 | 16.97 | 17.68 | 16.90 | 17.59 | 4,739,108 | +0.49(+2.89%) |
May 03, 2005 | 17.22 | 17.36 | 17.01 | 17.09 | 5,298,140 | -0.21(-1.19%) |
May 02, 2005 | 17.41 | 17.57 | 17.04 | 17.30 | 3,318,380 | -0.06(-0.33%) |
Apr 29, 2005 | 17.02 | 17.39 | 16.90 | 17.36 | 4,878,866 | +0.38(+2.23%) |
Apr 28, 2005 | 17.62 | 17.73 | 16.94 | 16.98 | 5,297,485 | -0.64(-3.64%) |
Apr 27, 2005 | 17.38 | 17.75 | 17.29 | 17.62 | 3,580,645 | +0.18(+1.01%) |
Apr 26, 2005 | 17.25 | 17.97 | 17.15 | 17.44 | 6,419,917 | +0.19(+1.09%) |
Apr 25, 2005 | 16.76 | 17.29 | 16.71 | 17.25 | 3,662,316 | +0.65(+3.95%) |
Apr 22, 2005 | 16.90 | 16.94 | 16.51 | 16.60 | 4,069,143 | -0.30(-1.78%) |
Apr 21, 2005 | 16.59 | 17.04 | 16.59 | 16.90 | 5,641,421 | +0.34(+2.07%) |
Apr 20, 2005 | 17.29 | 17.32 | 16.56 | 16.56 | 7,667,040 | -0.73(-4.23%) |
Apr 19, 2005 | 17.19 | 17.64 | 17.02 | 17.29 | 5,321,070 | +0.10(+0.59%) |
Apr 18, 2005 | 16.94 | 17.23 | 16.89 | 17.19 | 5,162,968 | +0.38(+2.25%) |
Apr 15, 2005 | 17.54 | 17.62 | 16.78 | 16.81 | 7,448,013 | -0.60(-3.42%) |
Apr 14, 2005 | 18.23 | 18.26 | 17.38 | 17.40 | 5,735,540 | -0.82(-4.49%) |
Apr 13, 2005 | 18.66 | 18.78 | 18.14 | 18.22 | 3,878,067 | -0.39(-2.10%) |
Apr 12, 2005 | 18.05 | 18.63 | 17.87 | 18.61 | 6,027,066 | +0.50(+2.77%) |
Apr 11, 2005 | 18.13 | 18.23 | 18.00 | 18.11 | 2,295,526 | -0.02(-0.10%) |
Apr 08, 2005 | 18.41 | 18.50 | 18.08 | 18.13 | 2,530,931 | -0.22(-1.17%) |
Apr 07, 2005 | 18.20 | 18.56 | 18.15 | 18.34 | 3,219,676 | +0.18(+1.01%) |
Apr 06, 2005 | 18.31 | 18.36 | 17.90 | 18.16 | 4,163,698 | -0.15(-0.80%) |
Apr 05, 2005 | 18.63 | 18.84 | 18.29 | 18.31 | 3,306,806 | -0.20(-1.10%) |
Apr 04, 2005 | 18.37 | 18.64 | 18.16 | 18.51 | 4,098,623 | +0.14(+0.76%) |