Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.65 | 22.71 | 22.40 | 22.48 | 1,186,311 | -0.27(-1.20%) |
Jun 29, 2005 | 22.81 | 22.93 | 22.67 | 22.75 | 1,226,647 | -0.06(-0.25%) |
Jun 28, 2005 | 22.42 | 22.86 | 22.40 | 22.81 | 759,176 | +0.38(+1.69%) |
Jun 27, 2005 | 22.40 | 22.51 | 22.17 | 22.43 | 748,654 | +0.00(+0.00%) |
Jun 24, 2005 | 22.72 | 22.75 | 22.30 | 22.43 | 1,103,885 | -0.30(-1.31%) |
Jun 23, 2005 | 23.06 | 23.15 | 22.72 | 22.72 | 913,116 | -0.43(-1.84%) |
Jun 22, 2005 | 23.10 | 23.22 | 23.06 | 23.15 | 1,949,384 | -0.20(-0.86%) |
Jun 21, 2005 | 23.08 | 23.46 | 23.07 | 23.35 | 727,414 | +0.29(+1.27%) |
Jun 20, 2005 | 23.00 | 23.13 | 22.79 | 23.06 | 849,397 | -0.15(-0.64%) |
Jun 17, 2005 | 22.91 | 23.21 | 22.81 | 23.21 | 1,083,814 | +0.26(+1.14%) |
Jun 16, 2005 | 23.20 | 23.22 | 22.86 | 22.94 | 816,075 | -0.26(-1.11%) |
Jun 15, 2005 | 23.56 | 23.66 | 23.13 | 23.20 | 1,262,111 | -0.27(-1.14%) |
Jun 14, 2005 | 23.09 | 23.55 | 23.05 | 23.47 | 1,131,165 | +0.23(+0.97%) |
Jun 13, 2005 | 23.07 | 23.29 | 23.00 | 23.24 | 848,812 | -0.05(-0.20%) |
Jun 10, 2005 | 22.90 | 23.51 | 22.87 | 23.29 | 1,098,818 | +0.17(+0.73%) |
Jun 09, 2005 | 23.22 | 23.22 | 23.00 | 23.12 | 553,209 | -0.24(-1.01%) |
Jun 08, 2005 | 23.19 | 23.74 | 23.19 | 23.36 | 1,096,480 | +0.30(+1.29%) |
Jun 07, 2005 | 23.08 | 23.23 | 23.04 | 23.06 | 1,630,398 | -0.14(-0.60%) |
Jun 06, 2005 | 23.27 | 23.30 | 23.09 | 23.20 | 794,446 | -0.04(-0.18%) |
Jun 03, 2005 | 23.27 | 23.40 | 23.13 | 23.24 | 701,887 | -0.22(-0.92%) |
Jun 02, 2005 | 23.26 | 23.52 | 23.26 | 23.45 | 851,150 | -0.25(-1.04%) |
Jun 01, 2005 | 23.59 | 23.96 | 23.59 | 23.70 | 947,606 | -0.12(-0.50%) |
May 31, 2005 | 23.92 | 24.02 | 23.77 | 23.82 | 1,037,242 | +0.01(+0.02%) |
May 27, 2005 | 23.81 | 23.83 | 23.69 | 23.81 | 856,801 | +0.05(+0.22%) |
May 26, 2005 | 23.73 | 23.82 | 23.67 | 23.76 | 1,171,696 | +0.13(+0.54%) |
May 25, 2005 | 23.84 | 23.87 | 23.63 | 23.63 | 1,182,024 | -0.45(-1.85%) |
May 24, 2005 | 24.13 | 24.26 | 23.99 | 24.08 | 1,001,388 | -0.34(-1.41%) |
May 23, 2005 | 24.29 | 24.61 | 24.26 | 24.42 | 1,584,605 | -0.24(-0.98%) |
May 20, 2005 | 23.95 | 24.76 | 23.86 | 24.66 | 1,632,736 | +0.94(+3.98%) |
May 19, 2005 | 23.67 | 23.75 | 23.58 | 23.72 | 1,077,189 | -0.08(-0.34%) |
May 18, 2005 | 23.18 | 23.92 | 23.14 | 23.80 | 1,220,411 | +0.62(+2.66%) |
May 17, 2005 | 23.14 | 23.19 | 22.99 | 23.19 | 479,941 | +0.02(+0.07%) |
May 16, 2005 | 22.80 | 23.19 | 22.75 | 23.17 | 639,532 | +0.11(+0.49%) |
May 13, 2005 | 22.89 | 23.25 | 22.84 | 23.06 | 783,144 | -0.08(-0.33%) |
May 12, 2005 | 23.25 | 23.38 | 23.09 | 23.13 | 820,557 | -0.16(-0.70%) |
May 11, 2005 | 23.26 | 23.32 | 23.13 | 23.30 | 521,641 | -0.12(-0.53%) |
May 10, 2005 | 23.48 | 23.60 | 23.29 | 23.42 | 886,420 | -0.47(-1.95%) |
May 09, 2005 | 23.61 | 23.91 | 23.61 | 23.89 | 561,782 | +0.25(+1.04%) |
May 06, 2005 | 23.21 | 23.73 | 23.17 | 23.64 | 1,553,623 | +0.12(+0.50%) |
May 05, 2005 | 24.38 | 24.38 | 23.44 | 23.52 | 1,555,766 | -0.69(-2.86%) |
May 04, 2005 | 23.40 | 24.52 | 23.40 | 24.22 | 1,485,616 | +0.98(+4.22%) |
May 03, 2005 | 22.91 | 23.31 | 22.90 | 23.24 | 1,167,214 | +0.20(+0.87%) |
May 02, 2005 | 22.64 | 23.04 | 22.60 | 23.04 | 1,114,212 | +0.33(+1.45%) |
Apr 29, 2005 | 22.66 | 23.00 | 22.66 | 22.71 | 2,032,980 | +0.15(+0.68%) |
Apr 28, 2005 | 22.62 | 22.75 | 22.54 | 22.55 | 1,090,244 | -0.20(-0.88%) |
Apr 27, 2005 | 23.05 | 23.05 | 22.64 | 22.75 | 1,491,072 | -0.29(-1.25%) |
Apr 26, 2005 | 23.19 | 23.32 | 23.02 | 23.04 | 1,451,321 | -0.14(-0.62%) |
Apr 25, 2005 | 22.92 | 23.24 | 22.75 | 23.19 | 1,394,616 | +0.22(+0.96%) |
Apr 22, 2005 | 22.84 | 23.11 | 22.66 | 22.97 | 1,335,769 | +0.29(+1.29%) |
Apr 21, 2005 | 22.72 | 22.83 | 22.32 | 22.67 | 2,621,848 | -0.45(-1.93%) |
Apr 20, 2005 | 23.07 | 23.30 | 23.03 | 23.12 | 1,172,086 | -0.22(-0.92%) |
Apr 19, 2005 | 23.17 | 23.40 | 23.12 | 23.33 | 897,917 | +0.30(+1.29%) |
Apr 18, 2005 | 22.66 | 23.04 | 22.65 | 23.04 | 1,076,994 | +0.38(+1.68%) |
Apr 15, 2005 | 22.85 | 22.88 | 22.50 | 22.66 | 989,307 | -0.21(-0.90%) |
Apr 14, 2005 | 23.30 | 23.30 | 22.84 | 22.86 | 1,052,052 | -0.36(-1.55%) |
Apr 13, 2005 | 23.37 | 23.43 | 23.18 | 23.22 | 1,395,786 | +0.00(+0.00%) |
Apr 12, 2005 | 23.33 | 23.34 | 22.79 | 23.22 | 2,658,872 | -0.22(-0.94%) |
Apr 11, 2005 | 23.87 | 23.88 | 23.32 | 23.44 | 1,885,665 | -0.45(-1.87%) |
Apr 08, 2005 | 23.99 | 24.06 | 23.87 | 23.89 | 533,333 | -0.23(-0.96%) |
Apr 07, 2005 | 24.15 | 24.20 | 24.05 | 24.12 | 992,619 | -0.15(-0.63%) |
Apr 06, 2005 | 24.01 | 24.45 | 24.00 | 24.27 | 745,731 | +0.21(+0.85%) |
Apr 05, 2005 | 23.88 | 24.10 | 23.79 | 24.07 | 950,334 | +0.17(+0.71%) |
Apr 04, 2005 | 23.86 | 23.91 | 23.72 | 23.90 | 978,784 | -0.13(-0.53%) |