Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.08 | 24.14 | 23.59 | 23.64 | 2,630,451 | -0.41(-1.71%) |
Jun 29, 2005 | 23.99 | 24.17 | 23.93 | 24.05 | 1,415,847 | -0.04(-0.16%) |
Jun 28, 2005 | 23.84 | 24.23 | 23.76 | 24.09 | 1,739,551 | +0.41(+1.74%) |
Jun 27, 2005 | 23.64 | 23.72 | 23.40 | 23.68 | 2,390,836 | +0.00(+0.02%) |
Jun 24, 2005 | 23.69 | 23.86 | 23.60 | 23.67 | 2,116,321 | -0.08(-0.35%) |
Jun 23, 2005 | 24.11 | 24.17 | 23.75 | 23.76 | 1,705,874 | -0.36(-1.48%) |
Jun 22, 2005 | 24.18 | 24.32 | 24.11 | 24.12 | 1,621,172 | +0.10(+0.41%) |
Jun 21, 2005 | 23.93 | 24.06 | 23.79 | 24.02 | 1,918,343 | +0.04(+0.16%) |
Jun 20, 2005 | 23.96 | 24.04 | 23.70 | 23.98 | 2,531,870 | -0.10(-0.43%) |
Jun 17, 2005 | 24.15 | 24.24 | 24.01 | 24.08 | 3,289,288 | +0.01(+0.04%) |
Jun 16, 2005 | 24.11 | 24.24 | 24.01 | 24.07 | 3,440,527 | -0.12(-0.49%) |
Jun 15, 2005 | 24.02 | 24.23 | 23.90 | 24.19 | 2,589,222 | +0.17(+0.71%) |
Jun 14, 2005 | 24.00 | 24.19 | 23.96 | 24.02 | 3,489,307 | -0.36(-1.47%) |
Jun 13, 2005 | 24.37 | 24.86 | 24.28 | 24.38 | 1,462,790 | -0.07(-0.30%) |
Jun 10, 2005 | 24.58 | 24.67 | 24.34 | 24.45 | 2,701,886 | -0.11(-0.46%) |
Jun 09, 2005 | 24.43 | 24.75 | 24.40 | 24.56 | 3,434,200 | -0.01(-0.04%) |
Jun 08, 2005 | 24.64 | 24.88 | 24.56 | 24.57 | 2,250,415 | -0.01(-0.04%) |
Jun 07, 2005 | 25.03 | 25.44 | 24.58 | 24.58 | 5,859,529 | -0.45(-1.78%) |
Jun 06, 2005 | 24.42 | 25.05 | 24.28 | 25.03 | 5,151,300 | +0.55(+2.24%) |
Jun 03, 2005 | 23.96 | 24.56 | 23.95 | 24.48 | 5,690,126 | +0.52(+2.19%) |
Jun 02, 2005 | 23.70 | 24.00 | 23.49 | 23.95 | 3,111,924 | +0.20(+0.82%) |
Jun 01, 2005 | 23.49 | 23.84 | 23.48 | 23.76 | 2,366,344 | +0.24(+1.02%) |
May 31, 2005 | 23.52 | 23.61 | 23.38 | 23.52 | 2,704,947 | -0.02(-0.10%) |
May 27, 2005 | 23.65 | 23.66 | 23.47 | 23.54 | 1,752,205 | -0.05(-0.23%) |
May 26, 2005 | 23.32 | 23.66 | 23.21 | 23.60 | 3,015,589 | +0.36(+1.54%) |
May 25, 2005 | 23.27 | 23.36 | 23.15 | 23.24 | 2,380,019 | -0.12(-0.50%) |
May 24, 2005 | 23.39 | 23.44 | 23.27 | 23.36 | 2,277,152 | -0.08(-0.33%) |
May 23, 2005 | 23.32 | 23.52 | 23.32 | 23.43 | 1,993,044 | +0.06(+0.27%) |
May 20, 2005 | 23.56 | 23.56 | 23.33 | 23.37 | 2,365,120 | -0.18(-0.75%) |
May 19, 2005 | 23.52 | 23.58 | 23.34 | 23.55 | 2,016,924 | +0.03(+0.13%) |
May 18, 2005 | 23.28 | 23.56 | 23.28 | 23.52 | 2,938,031 | +0.29(+1.24%) |
May 17, 2005 | 22.80 | 23.27 | 22.74 | 23.23 | 2,380,631 | +0.23(+1.00%) |
May 16, 2005 | 22.56 | 23.04 | 22.56 | 23.00 | 1,600,354 | +0.42(+1.87%) |
May 13, 2005 | 22.59 | 22.82 | 22.41 | 22.58 | 2,643,309 | -0.01(-0.07%) |
May 12, 2005 | 23.38 | 23.38 | 22.53 | 22.59 | 2,350,628 | -0.33(-1.43%) |
May 11, 2005 | 22.82 | 22.94 | 22.48 | 22.92 | 2,218,575 | +0.20(+0.86%) |
May 10, 2005 | 22.88 | 22.93 | 22.61 | 22.72 | 3,064,777 | -0.39(-1.67%) |
May 09, 2005 | 22.73 | 23.11 | 22.73 | 23.11 | 2,299,603 | +0.37(+1.64%) |
May 06, 2005 | 23.10 | 23.12 | 22.64 | 22.74 | 3,144,172 | -0.25(-1.11%) |
May 05, 2005 | 23.18 | 23.41 | 22.87 | 22.99 | 4,320,814 | -0.27(-1.18%) |
May 04, 2005 | 22.75 | 23.28 | 22.61 | 23.27 | 3,548,700 | +0.61(+2.68%) |
May 03, 2005 | 22.64 | 22.89 | 22.54 | 22.66 | 4,637,578 | -0.09(-0.41%) |
May 02, 2005 | 22.62 | 22.82 | 22.56 | 22.75 | 2,426,350 | +0.10(+0.45%) |
Apr 29, 2005 | 22.31 | 22.66 | 22.13 | 22.65 | 3,805,867 | +0.40(+1.78%) |
Apr 28, 2005 | 22.53 | 22.62 | 22.25 | 22.25 | 2,830,878 | -0.42(-1.86%) |
Apr 27, 2005 | 22.27 | 22.80 | 22.14 | 22.68 | 3,002,526 | +0.31(+1.40%) |
Apr 26, 2005 | 22.39 | 22.68 | 22.34 | 22.36 | 2,922,519 | -0.11(-0.48%) |
Apr 25, 2005 | 22.34 | 22.59 | 22.33 | 22.47 | 3,530,943 | +0.13(+0.57%) |
Apr 22, 2005 | 22.43 | 22.67 | 22.12 | 22.34 | 3,633,198 | -0.12(-0.52%) |
Apr 21, 2005 | 21.63 | 22.46 | 21.63 | 22.46 | 6,775,942 | +1.01(+4.73%) |
Apr 20, 2005 | 21.95 | 22.01 | 21.44 | 21.45 | 4,937,198 | -0.45(-2.04%) |
Apr 19, 2005 | 21.95 | 22.54 | 21.54 | 21.89 | 11,422,501 | +1.71(+8.47%) |
Apr 18, 2005 | 20.03 | 20.35 | 19.93 | 20.18 | 2,842,511 | +0.25(+1.25%) |
Apr 15, 2005 | 20.33 | 20.46 | 19.90 | 19.93 | 4,330,406 | -0.50(-2.45%) |
Apr 14, 2005 | 20.70 | 20.72 | 20.40 | 20.43 | 3,140,090 | -0.26(-1.28%) |
Apr 13, 2005 | 20.85 | 21.01 | 20.66 | 20.70 | 3,079,064 | -0.23(-1.08%) |
Apr 12, 2005 | 20.77 | 20.97 | 20.60 | 20.92 | 4,294,485 | +0.07(+0.35%) |
Apr 11, 2005 | 20.99 | 21.06 | 20.83 | 20.85 | 2,231,230 | -0.07(-0.35%) |
Apr 08, 2005 | 21.02 | 21.09 | 20.90 | 20.92 | 3,578,295 | -0.32(-1.52%) |
Apr 07, 2005 | 21.25 | 21.45 | 21.12 | 21.24 | 2,224,698 | -0.02(-0.09%) |
Apr 06, 2005 | 21.18 | 21.61 | 21.18 | 21.26 | 3,375,419 | +0.08(+0.39%) |
Apr 05, 2005 | 21.17 | 21.37 | 21.15 | 21.18 | 2,582,691 | +0.03(+0.16%) |
Apr 04, 2005 | 21.28 | 21.30 | 20.92 | 21.15 | 2,727,399 | -0.09(-0.44%) |