Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.99 | 21.13 | 20.90 | 20.96 | 433,702 | +0.02(+0.12%) |
Jun 29, 2005 | 20.90 | 21.01 | 20.88 | 20.93 | 330,323 | -0.17(-0.81%) |
Jun 28, 2005 | 21.14 | 21.24 | 21.10 | 21.10 | 685,115 | +0.06(+0.29%) |
Jun 27, 2005 | 20.91 | 21.06 | 20.91 | 21.04 | 756,685 | +0.04(+0.17%) |
Jun 24, 2005 | 21.19 | 21.21 | 20.93 | 21.01 | 588,465 | +0.04(+0.17%) |
Jun 23, 2005 | 20.94 | 21.21 | 20.91 | 20.97 | 935,917 | -0.06(-0.29%) |
Jun 22, 2005 | 21.02 | 21.12 | 20.92 | 21.03 | 390,271 | +0.02(+0.10%) |
Jun 21, 2005 | 21.05 | 21.14 | 20.96 | 21.01 | 707,749 | -0.20(-0.96%) |
Jun 20, 2005 | 21.26 | 21.27 | 21.10 | 21.21 | 647,801 | -0.89(-4.03%) |
Jun 17, 2005 | 22.03 | 22.19 | 21.94 | 22.10 | 1,102,302 | +0.33(+1.53%) |
Jun 16, 2005 | 21.61 | 21.79 | 21.52 | 21.77 | 1,038,072 | +0.15(+0.70%) |
Jun 15, 2005 | 21.55 | 21.64 | 21.53 | 21.62 | 463,064 | -0.05(-0.25%) |
Jun 14, 2005 | 21.60 | 21.70 | 21.59 | 21.67 | 373,143 | +0.03(+0.16%) |
Jun 13, 2005 | 21.41 | 21.68 | 21.34 | 21.64 | 672,881 | +0.25(+1.17%) |
Jun 10, 2005 | 21.51 | 21.52 | 21.26 | 21.39 | 519,953 | -0.17(-0.78%) |
Jun 09, 2005 | 21.34 | 21.58 | 21.26 | 21.56 | 385,989 | +0.23(+1.06%) |
Jun 08, 2005 | 21.61 | 21.64 | 21.29 | 21.33 | 517,507 | +0.00(+0.00%) |
Jun 07, 2005 | 21.43 | 21.48 | 21.33 | 21.33 | 497,932 | +0.03(+0.12%) |
Jun 06, 2005 | 21.40 | 21.44 | 21.25 | 21.30 | 472,240 | +0.17(+0.81%) |
Jun 03, 2005 | 21.20 | 21.28 | 21.08 | 21.13 | 587,242 | -0.23(-1.07%) |
Jun 02, 2005 | 21.26 | 21.44 | 21.23 | 21.36 | 271,599 | +0.19(+0.92%) |
Jun 01, 2005 | 20.98 | 21.22 | 20.98 | 21.17 | 474,687 | +0.20(+0.94%) |
May 31, 2005 | 20.93 | 21.05 | 20.91 | 20.97 | 1,109,031 | -0.52(-2.44%) |
May 27, 2005 | 21.32 | 21.50 | 21.22 | 21.50 | 444,713 | +0.11(+0.50%) |
May 26, 2005 | 21.44 | 21.46 | 21.32 | 21.39 | 340,111 | +0.14(+0.65%) |
May 25, 2005 | 21.29 | 21.35 | 21.21 | 21.25 | 576,843 | +0.19(+0.89%) |
May 24, 2005 | 21.01 | 21.10 | 20.96 | 21.06 | 758,521 | +0.14(+0.67%) |
May 23, 2005 | 20.77 | 20.95 | 20.77 | 20.92 | 663,705 | +0.16(+0.77%) |
May 20, 2005 | 20.81 | 20.82 | 20.67 | 20.76 | 587,242 | +0.07(+0.34%) |
May 19, 2005 | 20.58 | 20.76 | 20.57 | 20.69 | 1,058,870 | +0.17(+0.81%) |
May 18, 2005 | 20.41 | 20.57 | 20.39 | 20.53 | 763,414 | +0.46(+2.29%) |
May 17, 2005 | 20.04 | 20.12 | 19.96 | 20.07 | 459,394 | +0.02(+0.12%) |
May 16, 2005 | 19.94 | 20.06 | 19.86 | 20.04 | 799,505 | +0.01(+0.07%) |
May 13, 2005 | 20.07 | 20.20 | 19.92 | 20.03 | 1,361,055 | -0.23(-1.13%) |
May 12, 2005 | 20.61 | 20.63 | 20.26 | 20.26 | 1,087,621 | -0.28(-1.37%) |
May 11, 2005 | 20.60 | 20.69 | 20.42 | 20.54 | 411,069 | -0.05(-0.23%) |
May 10, 2005 | 20.65 | 20.74 | 20.54 | 20.58 | 343,781 | -0.22(-1.05%) |
May 09, 2005 | 20.64 | 20.80 | 20.58 | 20.80 | 389,047 | +0.04(+0.20%) |
May 06, 2005 | 20.73 | 20.88 | 20.71 | 20.76 | 526,682 | -0.13(-0.63%) |
May 05, 2005 | 20.88 | 20.94 | 20.71 | 20.89 | 418,410 | +0.17(+0.80%) |
May 04, 2005 | 20.58 | 20.75 | 20.53 | 20.73 | 474,075 | +0.25(+1.21%) |
May 03, 2005 | 20.67 | 20.68 | 20.44 | 20.48 | 727,323 | -0.24(-1.15%) |
May 02, 2005 | 20.50 | 20.72 | 20.45 | 20.72 | 513,836 | +0.21(+1.02%) |
Apr 29, 2005 | 20.62 | 20.68 | 20.47 | 20.51 | 498,544 | +0.17(+0.83%) |
Apr 28, 2005 | 20.37 | 20.50 | 20.33 | 20.34 | 464,288 | -0.18(-0.89%) |
Apr 27, 2005 | 20.80 | 20.82 | 20.49 | 20.52 | 696,126 | -0.22(-1.07%) |
Apr 26, 2005 | 20.85 | 20.91 | 20.75 | 20.75 | 637,402 | -0.23(-1.11%) |
Apr 25, 2005 | 20.90 | 21.02 | 20.80 | 20.98 | 1,083,339 | +0.10(+0.47%) |
Apr 22, 2005 | 20.91 | 21.00 | 20.75 | 20.88 | 676,551 | -0.02(-0.09%) |
Apr 21, 2005 | 20.80 | 20.92 | 20.71 | 20.90 | 1,581,883 | +0.49(+2.38%) |
Apr 20, 2005 | 20.55 | 20.64 | 20.38 | 20.42 | 387,212 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.66 | 20.53 | 20.65 | 836,820 | +0.10(+0.51%) |
Apr 18, 2005 | 20.56 | 20.58 | 20.43 | 20.55 | 390,883 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.02 | 20.62 | 20.65 | 770,755 | -0.44(-2.08%) |
Apr 14, 2005 | 21.17 | 21.24 | 21.01 | 21.09 | 450,218 | -0.10(-0.47%) |
Apr 13, 2005 | 21.39 | 21.41 | 21.18 | 21.18 | 651,471 | -0.35(-1.63%) |
Apr 12, 2005 | 21.67 | 21.68 | 21.43 | 21.54 | 790,330 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.72 | 21.51 | 21.64 | 540,140 | +0.13(+0.59%) |
Apr 08, 2005 | 21.50 | 21.68 | 21.42 | 21.52 | 352,956 | -0.27(-1.24%) |
Apr 07, 2005 | 21.64 | 21.96 | 21.61 | 21.79 | 760,967 | +0.37(+1.74%) |
Apr 06, 2005 | 21.24 | 21.45 | 21.24 | 21.42 | 492,426 | +0.09(+0.43%) |
Apr 05, 2005 | 21.23 | 21.41 | 21.23 | 21.32 | 793,388 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.42 | 21.25 | 21.38 | 794,611 | -0.13(-0.59%) |