Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.92 | 23.98 | 23.84 | 23.86 | 6,188,735 | -0.08(-0.33%) |
Jun 29, 2005 | 23.94 | 24.00 | 23.85 | 23.94 | 5,166,375 | +0.00(+0.01%) |
Jun 28, 2005 | 24.37 | 24.38 | 23.93 | 23.93 | 5,843,725 | -0.29(-1.21%) |
Jun 27, 2005 | 24.16 | 24.38 | 24.13 | 24.23 | 3,987,104 | +0.02(+0.09%) |
Jun 24, 2005 | 24.23 | 24.40 | 24.12 | 24.20 | 4,125,498 | -0.10(-0.42%) |
Jun 23, 2005 | 24.49 | 24.71 | 24.30 | 24.31 | 4,298,978 | -0.18(-0.74%) |
Jun 22, 2005 | 24.45 | 24.53 | 24.14 | 24.49 | 4,445,168 | +0.19(+0.77%) |
Jun 21, 2005 | 24.47 | 24.47 | 24.23 | 24.30 | 4,707,337 | -0.17(-0.69%) |
Jun 20, 2005 | 24.49 | 24.51 | 24.27 | 24.47 | 3,081,697 | -0.06(-0.26%) |
Jun 17, 2005 | 24.56 | 24.61 | 24.36 | 24.53 | 6,291,068 | +0.17(+0.69%) |
Jun 16, 2005 | 24.38 | 24.41 | 24.23 | 24.36 | 2,469,646 | -0.06(-0.23%) |
Jun 15, 2005 | 24.32 | 24.43 | 24.14 | 24.42 | 3,772,692 | +0.14(+0.60%) |
Jun 14, 2005 | 23.91 | 24.38 | 23.80 | 24.27 | 5,114,721 | +0.30(+1.25%) |
Jun 13, 2005 | 23.91 | 24.17 | 23.81 | 23.98 | 4,797,975 | +0.02(+0.08%) |
Jun 10, 2005 | 23.99 | 24.01 | 23.33 | 23.96 | 6,387,554 | +0.15(+0.62%) |
Jun 09, 2005 | 23.53 | 23.82 | 23.47 | 23.81 | 5,245,318 | +0.29(+1.24%) |
Jun 08, 2005 | 23.43 | 23.66 | 23.33 | 23.52 | 4,409,108 | +0.16(+0.70%) |
Jun 07, 2005 | 23.39 | 23.47 | 23.33 | 23.35 | 4,778,483 | -0.02(-0.09%) |
Jun 06, 2005 | 23.19 | 23.39 | 23.06 | 23.38 | 3,482,260 | +0.31(+1.35%) |
Jun 03, 2005 | 23.14 | 23.15 | 22.97 | 23.06 | 4,228,806 | -0.22(-0.96%) |
Jun 02, 2005 | 23.24 | 23.29 | 23.02 | 23.29 | 3,591,415 | +0.08(+0.36%) |
Jun 01, 2005 | 23.06 | 23.29 | 23.00 | 23.21 | 5,357,398 | +0.03(+0.12%) |
May 31, 2005 | 22.89 | 23.25 | 22.84 | 23.18 | 6,268,652 | +0.25(+1.07%) |
May 27, 2005 | 22.87 | 22.99 | 22.78 | 22.93 | 3,766,844 | +0.10(+0.46%) |
May 26, 2005 | 22.62 | 22.90 | 22.51 | 22.83 | 5,974,322 | +0.29(+1.28%) |
May 25, 2005 | 22.44 | 22.59 | 22.32 | 22.54 | 4,363,302 | +0.17(+0.74%) |
May 24, 2005 | 22.42 | 22.45 | 22.31 | 22.37 | 2,839,021 | +0.02(+0.11%) |
May 23, 2005 | 22.33 | 22.41 | 22.29 | 22.35 | 4,534,832 | +0.08(+0.36%) |
May 20, 2005 | 22.39 | 22.43 | 22.21 | 22.27 | 4,301,902 | -0.14(-0.62%) |
May 19, 2005 | 22.43 | 22.45 | 22.28 | 22.41 | 4,397,413 | +0.03(+0.12%) |
May 18, 2005 | 22.47 | 22.51 | 22.32 | 22.38 | 5,586,430 | -0.01(-0.05%) |
May 17, 2005 | 22.27 | 22.46 | 22.15 | 22.39 | 6,431,411 | +0.05(+0.22%) |
May 16, 2005 | 22.04 | 22.36 | 21.98 | 22.34 | 5,090,356 | +0.38(+1.71%) |
May 13, 2005 | 22.29 | 22.30 | 21.78 | 21.97 | 6,471,370 | -0.24(-1.07%) |
May 12, 2005 | 22.62 | 22.66 | 22.20 | 22.20 | 6,016,230 | -0.35(-1.54%) |
May 11, 2005 | 22.44 | 22.58 | 22.32 | 22.55 | 4,051,428 | +0.24(+1.09%) |
May 10, 2005 | 22.35 | 22.55 | 22.20 | 22.31 | 4,089,438 | -0.12(-0.55%) |
May 09, 2005 | 22.36 | 22.59 | 22.24 | 22.43 | 5,734,569 | -0.04(-0.18%) |
May 06, 2005 | 22.64 | 22.66 | 22.43 | 22.47 | 4,987,048 | -0.06(-0.26%) |
May 05, 2005 | 22.58 | 22.70 | 22.43 | 22.53 | 5,079,636 | -0.06(-0.29%) |
May 04, 2005 | 21.93 | 22.61 | 21.90 | 22.59 | 6,971,342 | +0.76(+3.50%) |
May 03, 2005 | 22.16 | 22.16 | 21.63 | 21.83 | 7,217,917 | -0.22(-0.99%) |
May 02, 2005 | 21.89 | 22.14 | 21.79 | 22.05 | 4,852,553 | +0.23(+1.06%) |
Apr 29, 2005 | 21.50 | 21.82 | 21.39 | 21.82 | 4,980,226 | +0.32(+1.49%) |
Apr 28, 2005 | 21.72 | 21.74 | 21.47 | 21.50 | 4,263,892 | -0.30(-1.37%) |
Apr 27, 2005 | 21.52 | 21.88 | 21.43 | 21.80 | 3,791,209 | +0.26(+1.23%) |
Apr 26, 2005 | 21.93 | 21.98 | 21.53 | 21.53 | 3,698,622 | -0.33(-1.51%) |
Apr 25, 2005 | 21.67 | 21.95 | 21.61 | 21.86 | 3,779,514 | +0.32(+1.50%) |
Apr 22, 2005 | 21.79 | 22.10 | 21.33 | 21.54 | 5,771,604 | -0.25(-1.16%) |
Apr 21, 2005 | 21.52 | 21.79 | 21.45 | 21.79 | 4,566,019 | +0.41(+1.91%) |
Apr 20, 2005 | 21.74 | 22.09 | 21.38 | 21.38 | 5,169,299 | -0.38(-1.77%) |
Apr 19, 2005 | 21.48 | 21.81 | 21.36 | 21.77 | 4,281,435 | +0.34(+1.58%) |
Apr 18, 2005 | 21.52 | 21.54 | 21.22 | 21.43 | 4,677,124 | -0.12(-0.57%) |
Apr 15, 2005 | 21.82 | 21.88 | 21.55 | 21.55 | 7,913,784 | -0.54(-2.45%) |
Apr 14, 2005 | 22.36 | 22.41 | 22.04 | 22.09 | 6,200,430 | -0.34(-1.50%) |
Apr 13, 2005 | 22.69 | 22.86 | 22.42 | 22.43 | 4,870,096 | -0.40(-1.77%) |
Apr 12, 2005 | 22.44 | 22.84 | 22.43 | 22.83 | 7,802,679 | +0.35(+1.57%) |
Apr 11, 2005 | 22.58 | 22.59 | 22.41 | 22.48 | 4,502,670 | -0.10(-0.45%) |
Apr 08, 2005 | 22.78 | 22.79 | 22.57 | 22.58 | 3,284,415 | -0.13(-0.56%) |
Apr 07, 2005 | 22.75 | 22.83 | 22.66 | 22.70 | 3,052,459 | -0.05(-0.22%) |
Apr 06, 2005 | 22.58 | 22.84 | 22.54 | 22.75 | 3,490,056 | +0.32(+1.44%) |
Apr 05, 2005 | 22.41 | 22.50 | 22.32 | 22.43 | 3,673,282 | +0.07(+0.33%) |
Apr 04, 2005 | 22.47 | 22.59 | 22.25 | 22.36 | 6,937,231 | -0.10(-0.42%) |