Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.45 | 21.62 | 21.09 | 21.09 | 4,156,415 | -0.40(-1.84%) |
Jun 29, 2005 | 21.66 | 21.73 | 21.48 | 21.49 | 1,920,969 | -0.15(-0.68%) |
Jun 28, 2005 | 21.16 | 21.68 | 21.15 | 21.64 | 3,136,037 | +0.51(+2.43%) |
Jun 27, 2005 | 21.26 | 21.28 | 21.08 | 21.12 | 2,050,443 | -0.18(-0.83%) |
Jun 24, 2005 | 21.29 | 21.45 | 21.26 | 21.30 | 2,607,907 | -0.04(-0.17%) |
Jun 23, 2005 | 21.65 | 21.75 | 21.29 | 21.34 | 2,328,493 | -0.34(-1.59%) |
Jun 22, 2005 | 21.51 | 21.76 | 21.43 | 21.68 | 2,407,897 | +0.21(+0.99%) |
Jun 21, 2005 | 21.46 | 21.56 | 21.39 | 21.47 | 2,136,123 | -0.01(-0.03%) |
Jun 20, 2005 | 21.46 | 21.53 | 21.34 | 21.48 | 2,792,636 | -0.13(-0.61%) |
Jun 17, 2005 | 21.59 | 21.62 | 21.32 | 21.61 | 3,905,380 | +0.23(+1.10%) |
Jun 16, 2005 | 21.36 | 21.46 | 21.26 | 21.37 | 1,629,003 | +0.08(+0.38%) |
Jun 15, 2005 | 21.40 | 21.55 | 21.26 | 21.29 | 3,258,690 | +0.01(+0.07%) |
Jun 14, 2005 | 21.16 | 21.37 | 21.15 | 21.28 | 2,329,721 | +0.07(+0.35%) |
Jun 13, 2005 | 21.24 | 21.41 | 21.17 | 21.20 | 2,819,513 | -0.06(-0.28%) |
Jun 10, 2005 | 21.26 | 21.33 | 21.24 | 21.26 | 2,551,424 | +0.01(+0.07%) |
Jun 09, 2005 | 21.33 | 21.37 | 21.16 | 21.25 | 2,738,882 | -0.08(-0.38%) |
Jun 08, 2005 | 21.26 | 21.47 | 21.23 | 21.33 | 1,464,739 | +0.07(+0.34%) |
Jun 07, 2005 | 21.31 | 21.54 | 21.24 | 21.26 | 2,476,931 | -0.01(-0.03%) |
Jun 06, 2005 | 21.15 | 21.34 | 21.13 | 21.26 | 2,737,927 | +0.12(+0.59%) |
Jun 03, 2005 | 21.33 | 21.42 | 21.14 | 21.14 | 3,567,982 | -0.19(-0.89%) |
Jun 02, 2005 | 21.40 | 21.46 | 21.26 | 21.33 | 3,259,508 | -0.05(-0.24%) |
Jun 01, 2005 | 21.12 | 21.48 | 21.09 | 21.38 | 3,364,288 | +0.26(+1.21%) |
May 31, 2005 | 21.17 | 21.25 | 21.04 | 21.12 | 2,755,936 | -0.13(-0.62%) |
May 27, 2005 | 21.19 | 21.30 | 21.18 | 21.26 | 2,304,754 | +0.07(+0.31%) |
May 26, 2005 | 21.09 | 21.27 | 21.06 | 21.19 | 3,005,471 | +0.13(+0.63%) |
May 25, 2005 | 21.07 | 21.16 | 20.34 | 21.06 | 3,394,167 | -0.09(-0.42%) |
May 24, 2005 | 21.22 | 21.22 | 20.96 | 21.15 | 2,808,872 | -0.07(-0.31%) |
May 23, 2005 | 21.28 | 21.33 | 21.18 | 21.21 | 4,386,168 | -0.07(-0.31%) |
May 20, 2005 | 21.40 | 21.44 | 21.18 | 21.28 | 3,510,407 | -0.18(-0.82%) |
May 19, 2005 | 21.46 | 21.56 | 21.28 | 21.45 | 2,150,858 | +0.00(+0.00%) |
May 18, 2005 | 21.26 | 21.58 | 21.26 | 21.45 | 2,840,933 | +0.32(+1.49%) |
May 17, 2005 | 20.94 | 21.21 | 20.87 | 21.14 | 3,679,038 | +0.20(+0.95%) |
May 16, 2005 | 20.45 | 21.14 | 20.43 | 20.94 | 5,352,792 | +0.53(+2.59%) |
May 13, 2005 | 20.41 | 20.60 | 20.23 | 20.41 | 4,764,086 | +0.15(+0.72%) |
May 12, 2005 | 20.98 | 20.98 | 20.22 | 20.27 | 4,020,665 | -0.30(-1.46%) |
May 11, 2005 | 20.52 | 20.65 | 20.37 | 20.57 | 3,319,266 | +0.11(+0.54%) |
May 10, 2005 | 20.57 | 20.65 | 20.31 | 20.46 | 3,067,002 | -0.10(-0.50%) |
May 09, 2005 | 20.43 | 20.63 | 20.38 | 20.56 | 2,548,968 | +0.04(+0.18%) |
May 06, 2005 | 20.89 | 20.90 | 20.39 | 20.52 | 4,166,238 | -0.40(-1.93%) |
May 05, 2005 | 20.96 | 21.15 | 20.74 | 20.93 | 3,280,655 | -0.02(-0.11%) |
May 04, 2005 | 20.56 | 20.98 | 20.46 | 20.95 | 3,681,085 | +0.48(+2.33%) |
May 03, 2005 | 20.55 | 20.71 | 20.38 | 20.47 | 3,107,932 | -0.07(-0.36%) |
May 02, 2005 | 20.60 | 20.72 | 20.30 | 20.55 | 2,889,913 | +0.07(+0.32%) |
Apr 29, 2005 | 20.05 | 20.52 | 19.84 | 20.48 | 3,879,048 | +0.51(+2.53%) |
Apr 28, 2005 | 20.08 | 20.33 | 19.94 | 19.97 | 2,477,477 | -0.32(-1.55%) |
Apr 27, 2005 | 19.97 | 20.41 | 19.74 | 20.29 | 5,300,675 | +0.32(+1.58%) |
Apr 26, 2005 | 19.99 | 20.20 | 19.92 | 19.97 | 3,366,471 | -0.10(-0.51%) |
Apr 25, 2005 | 20.08 | 20.21 | 19.97 | 20.08 | 3,012,565 | +0.09(+0.44%) |
Apr 22, 2005 | 19.99 | 20.21 | 19.89 | 19.99 | 6,584,641 | -0.31(-1.52%) |
Apr 21, 2005 | 20.30 | 20.36 | 19.86 | 20.30 | 6,094,030 | +0.14(+0.69%) |
Apr 20, 2005 | 20.83 | 20.83 | 19.97 | 20.16 | 9,676,883 | -0.82(-3.91%) |
Apr 19, 2005 | 21.07 | 21.44 | 20.88 | 20.98 | 5,633,570 | +0.36(+1.74%) |
Apr 18, 2005 | 20.63 | 20.80 | 20.60 | 20.62 | 5,899,750 | +0.02(+0.11%) |
Apr 15, 2005 | 20.82 | 20.89 | 20.43 | 20.60 | 3,609,867 | -0.31(-1.47%) |
Apr 14, 2005 | 21.15 | 21.23 | 20.88 | 20.90 | 2,982,414 | -0.31(-1.45%) |
Apr 13, 2005 | 21.48 | 21.69 | 21.12 | 21.21 | 3,763,763 | -0.42(-1.93%) |
Apr 12, 2005 | 21.51 | 21.70 | 21.26 | 21.63 | 3,882,459 | +0.07(+0.31%) |
Apr 11, 2005 | 21.42 | 21.64 | 21.30 | 21.56 | 2,953,627 | +0.11(+0.51%) |
Apr 08, 2005 | 21.66 | 21.68 | 21.40 | 21.45 | 2,053,991 | -0.15(-0.68%) |
Apr 07, 2005 | 21.51 | 21.77 | 21.48 | 21.60 | 2,163,000 | +0.16(+0.75%) |
Apr 06, 2005 | 21.33 | 21.73 | 21.29 | 21.44 | 2,565,476 | +0.21(+1.00%) |
Apr 05, 2005 | 21.23 | 21.41 | 21.15 | 21.23 | 1,857,255 | +0.00(+0.00%) |
Apr 04, 2005 | 21.15 | 21.35 | 21.01 | 21.23 | 3,374,384 | +0.05(+0.24%) |