Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.89 | 18.99 | 18.68 | 18.68 | 11,974,608 | -0.11(-0.57%) |
Jun 29, 2005 | 19.05 | 19.15 | 18.77 | 18.79 | 9,486,291 | -0.22(-1.17%) |
Jun 28, 2005 | 18.96 | 19.17 | 18.93 | 19.01 | 7,610,361 | +0.05(+0.28%) |
Jun 27, 2005 | 18.99 | 19.16 | 18.94 | 18.96 | 5,217,549 | -0.08(-0.42%) |
Jun 24, 2005 | 19.24 | 19.31 | 19.00 | 19.04 | 10,462,428 | -0.20(-1.01%) |
Jun 23, 2005 | 19.49 | 19.59 | 19.23 | 19.24 | 10,189,579 | -0.30(-1.55%) |
Jun 22, 2005 | 19.70 | 19.72 | 19.50 | 19.54 | 6,362,712 | -0.01(-0.07%) |
Jun 21, 2005 | 19.50 | 19.65 | 19.42 | 19.55 | 8,704,728 | -0.01(-0.07%) |
Jun 20, 2005 | 19.42 | 19.63 | 19.39 | 19.57 | 5,610,855 | +0.04(+0.21%) |
Jun 17, 2005 | 19.79 | 19.79 | 19.51 | 19.52 | 10,947,526 | -0.09(-0.45%) |
Jun 16, 2005 | 19.53 | 19.65 | 19.48 | 19.61 | 7,286,270 | +0.12(+0.62%) |
Jun 15, 2005 | 19.73 | 19.78 | 19.39 | 19.49 | 10,105,363 | -0.24(-1.19%) |
Jun 14, 2005 | 19.63 | 19.90 | 19.63 | 19.73 | 7,274,982 | +0.13(+0.65%) |
Jun 13, 2005 | 19.59 | 19.83 | 19.46 | 19.60 | 12,123,583 | -0.28(-1.42%) |
Jun 10, 2005 | 19.59 | 19.89 | 19.51 | 19.88 | 11,864,845 | +0.37(+1.90%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.36 | 19.51 | 12,318,751 | -0.17(-0.86%) |
Jun 08, 2005 | 19.91 | 19.97 | 19.65 | 19.68 | 16,719,982 | -0.23(-1.15%) |
Jun 07, 2005 | 20.43 | 20.53 | 19.74 | 19.91 | 17,450,450 | -0.57(-2.76%) |
Jun 06, 2005 | 20.47 | 20.50 | 20.33 | 20.47 | 6,036,393 | -0.07(-0.33%) |
Jun 03, 2005 | 20.90 | 20.93 | 20.51 | 20.54 | 5,665,663 | -0.41(-1.96%) |
Jun 02, 2005 | 20.80 | 21.01 | 20.74 | 20.95 | 4,701,408 | +0.07(+0.32%) |
Jun 01, 2005 | 20.76 | 20.97 | 20.66 | 20.88 | 6,273,149 | +0.05(+0.26%) |
May 31, 2005 | 20.98 | 20.98 | 20.82 | 20.83 | 8,245,771 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,355,037 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.84 | 21.19 | 7,496,588 | +0.40(+1.91%) |
May 25, 2005 | 20.78 | 20.87 | 20.72 | 20.80 | 5,588,279 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.64 | 20.78 | 7,692,647 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,631,254 | +0.26(+1.23%) |
May 20, 2005 | 20.80 | 20.97 | 20.69 | 20.83 | 5,970,149 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,438,216 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.64 | 20.25 | 20.59 | 7,722,204 | +0.41(+2.04%) |
May 17, 2005 | 20.12 | 20.24 | 19.96 | 20.18 | 5,094,269 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,735,620 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.08 | 19.86 | 19.96 | 6,631,848 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.04 | 20.05 | 7,225,076 | -0.05(-0.23%) |
May 11, 2005 | 20.20 | 20.30 | 20.00 | 20.10 | 8,585,459 | -0.17(-0.83%) |
May 10, 2005 | 20.16 | 20.41 | 20.06 | 20.27 | 6,682,645 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,009,659 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.77 | 19.78 | 9,329,295 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,985,497 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.37 | 20.02 | 20.29 | 7,173,090 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.06 | 10,158,685 | +0.15(+0.78%) |
May 02, 2005 | 19.61 | 19.93 | 19.61 | 19.91 | 7,479,952 | +0.18(+0.89%) |
Apr 29, 2005 | 19.94 | 20.06 | 19.60 | 19.73 | 11,225,276 | -0.20(-1.01%) |
Apr 28, 2005 | 20.10 | 20.30 | 19.94 | 19.94 | 7,899,400 | -0.37(-1.82%) |
Apr 27, 2005 | 20.10 | 20.47 | 20.06 | 20.31 | 7,123,333 | +0.11(+0.53%) |
Apr 26, 2005 | 20.30 | 20.38 | 20.15 | 20.20 | 6,945,840 | -0.19(-0.92%) |
Apr 25, 2005 | 20.17 | 20.51 | 20.00 | 20.39 | 7,678,834 | +0.15(+0.73%) |
Apr 22, 2005 | 20.53 | 20.64 | 20.03 | 20.24 | 12,286,372 | +0.14(+0.70%) |
Apr 21, 2005 | 20.38 | 20.53 | 19.87 | 20.10 | 9,691,856 | -0.06(-0.30%) |
Apr 20, 2005 | 20.26 | 20.39 | 20.00 | 20.16 | 7,824,244 | -0.16(-0.80%) |
Apr 19, 2005 | 20.27 | 20.37 | 20.12 | 20.32 | 7,607,836 | +0.05(+0.27%) |
Apr 18, 2005 | 20.30 | 20.35 | 19.77 | 20.27 | 12,573,183 | -0.13(-0.66%) |
Apr 15, 2005 | 20.62 | 20.66 | 20.30 | 20.40 | 9,670,616 | -0.31(-1.50%) |
Apr 14, 2005 | 21.09 | 21.10 | 20.70 | 20.71 | 6,812,163 | -0.31(-1.47%) |
Apr 13, 2005 | 21.15 | 21.48 | 21.01 | 21.02 | 13,899,107 | +0.22(+1.04%) |
Apr 12, 2005 | 20.60 | 20.90 | 20.41 | 20.80 | 8,210,718 | +0.07(+0.32%) |
Apr 11, 2005 | 20.86 | 20.90 | 20.55 | 20.74 | 7,273,496 | -0.23(-1.09%) |
Apr 08, 2005 | 21.19 | 21.40 | 20.95 | 20.97 | 5,080,456 | -0.22(-1.05%) |
Apr 07, 2005 | 21.13 | 21.27 | 20.97 | 21.19 | 5,816,569 | -0.01(-0.06%) |
Apr 06, 2005 | 20.96 | 21.34 | 20.87 | 21.20 | 6,476,635 | +0.19(+0.90%) |
Apr 05, 2005 | 20.78 | 21.07 | 20.74 | 21.01 | 5,411,232 | +0.15(+0.71%) |
Apr 04, 2005 | 20.92 | 20.97 | 20.64 | 20.86 | 8,702,797 | -0.01(-0.03%) |