Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.52 | 21.58 | 21.27 | 21.27 | 15,383 | -0.23(-1.07%) |
Jun 29, 2005 | 21.21 | 21.58 | 20.76 | 21.50 | 47,877 | +0.32(+1.49%) |
Jun 28, 2005 | 20.70 | 21.35 | 20.67 | 21.19 | 54,211 | +0.49(+2.35%) |
Jun 27, 2005 | 20.79 | 20.98 | 20.67 | 20.70 | 37,594 | -0.09(-0.41%) |
Jun 24, 2005 | 20.67 | 21.14 | 20.65 | 20.79 | 232,147 | +0.12(+0.59%) |
Jun 23, 2005 | 21.05 | 21.24 | 20.67 | 20.67 | 46,725 | -0.43(-2.02%) |
Jun 22, 2005 | 21.58 | 21.58 | 20.98 | 21.09 | 32,329 | -0.29(-1.36%) |
Jun 21, 2005 | 21.29 | 21.50 | 21.27 | 21.38 | 25,583 | +0.28(+1.32%) |
Jun 20, 2005 | 21.27 | 21.37 | 21.10 | 21.10 | 15,547 | -0.35(-1.64%) |
Jun 17, 2005 | 21.61 | 21.75 | 21.44 | 21.46 | 38,746 | +0.13(+0.63%) |
Jun 16, 2005 | 21.63 | 21.63 | 21.24 | 21.32 | 21,223 | -0.21(-0.96%) |
Jun 15, 2005 | 21.41 | 21.58 | 21.27 | 21.53 | 33,810 | +0.22(+1.03%) |
Jun 14, 2005 | 21.46 | 21.55 | 21.14 | 21.31 | 37,758 | -0.12(-0.57%) |
Jun 13, 2005 | 21.52 | 21.64 | 21.42 | 21.43 | 29,861 | +0.13(+0.63%) |
Jun 10, 2005 | 21.52 | 21.54 | 21.29 | 21.30 | 39,650 | +0.01(+0.06%) |
Jun 09, 2005 | 21.15 | 21.46 | 20.97 | 21.29 | 20,483 | +0.09(+0.40%) |
Jun 08, 2005 | 21.42 | 21.93 | 21.16 | 21.20 | 16,699 | -0.22(-1.02%) |
Jun 07, 2005 | 21.37 | 22.28 | 21.27 | 21.42 | 29,779 | +0.09(+0.40%) |
Jun 06, 2005 | 21.39 | 21.53 | 21.18 | 21.33 | 47,794 | -0.06(-0.28%) |
Jun 03, 2005 | 21.80 | 22.08 | 21.38 | 21.39 | 42,694 | -0.50(-2.28%) |
Jun 02, 2005 | 22.95 | 22.98 | 21.88 | 21.89 | 25,995 | -0.91(-4.00%) |
Jun 01, 2005 | 22.54 | 23.66 | 22.54 | 22.80 | 30,190 | +0.27(+1.19%) |
May 31, 2005 | 22.73 | 23.22 | 22.54 | 22.54 | 24,514 | +0.00(+0.00%) |
May 27, 2005 | 22.79 | 22.79 | 22.53 | 22.54 | 16,534 | -0.29(-1.28%) |
May 26, 2005 | 21.77 | 22.83 | 21.77 | 22.83 | 21,059 | +1.07(+4.92%) |
May 25, 2005 | 22.38 | 22.57 | 21.75 | 21.76 | 22,786 | -0.74(-3.30%) |
May 24, 2005 | 22.49 | 22.66 | 22.48 | 22.50 | 11,681 | -0.11(-0.48%) |
May 23, 2005 | 22.18 | 22.67 | 22.00 | 22.61 | 16,041 | +0.33(+1.47%) |
May 20, 2005 | 22.67 | 22.67 | 22.23 | 22.28 | 15,465 | -0.41(-1.82%) |
May 19, 2005 | 22.50 | 22.90 | 22.15 | 22.70 | 27,804 | +0.21(+0.92%) |
May 18, 2005 | 21.97 | 22.55 | 21.97 | 22.49 | 34,468 | +0.64(+2.95%) |
May 17, 2005 | 22.16 | 22.18 | 21.59 | 21.84 | 35,208 | -0.23(-1.05%) |
May 16, 2005 | 21.31 | 22.11 | 21.31 | 22.08 | 32,905 | +0.60(+2.77%) |
May 13, 2005 | 21.64 | 21.78 | 21.39 | 21.48 | 54,376 | -0.07(-0.34%) |
May 12, 2005 | 21.60 | 21.84 | 21.55 | 21.55 | 32,164 | +0.01(+0.06%) |
May 11, 2005 | 22.06 | 22.06 | 21.54 | 21.54 | 45,902 | -0.36(-1.66%) |
May 10, 2005 | 22.06 | 22.06 | 21.70 | 21.91 | 23,280 | -0.17(-0.77%) |
May 09, 2005 | 22.06 | 22.12 | 21.82 | 22.08 | 30,601 | +0.06(+0.28%) |
May 06, 2005 | 21.88 | 22.12 | 21.84 | 22.01 | 33,974 | +0.18(+0.84%) |
May 05, 2005 | 21.98 | 22.01 | 21.74 | 21.83 | 36,936 | -0.05(-0.22%) |
May 04, 2005 | 21.48 | 22.00 | 21.48 | 21.88 | 39,979 | +0.28(+1.29%) |
May 03, 2005 | 22.10 | 22.11 | 21.58 | 21.60 | 49,193 | -0.32(-1.44%) |
May 02, 2005 | 22.08 | 22.11 | 21.64 | 21.92 | 39,897 | +0.02(+0.11%) |
Apr 29, 2005 | 21.88 | 22.01 | 21.58 | 21.89 | 34,221 | +0.21(+0.95%) |
Apr 28, 2005 | 21.91 | 22.04 | 21.69 | 21.69 | 31,835 | -0.22(-1.00%) |
Apr 27, 2005 | 22.23 | 22.25 | 21.91 | 21.91 | 21,635 | -0.47(-2.12%) |
Apr 26, 2005 | 22.79 | 22.79 | 22.38 | 22.38 | 35,455 | -0.39(-1.71%) |
Apr 25, 2005 | 21.39 | 23.28 | 21.39 | 22.77 | 83,990 | +1.18(+5.46%) |
Apr 22, 2005 | 23.24 | 23.24 | 21.58 | 21.59 | 159,919 | -1.47(-6.38%) |
Apr 21, 2005 | 22.42 | 23.11 | 22.42 | 23.06 | 35,784 | +0.86(+3.89%) |
Apr 20, 2005 | 23.05 | 23.36 | 22.20 | 22.20 | 86,952 | -0.90(-3.89%) |
Apr 19, 2005 | 23.19 | 23.47 | 22.87 | 23.10 | 83,744 | -0.17(-0.73%) |
Apr 18, 2005 | 22.91 | 23.33 | 22.91 | 23.27 | 43,105 | +0.33(+1.43%) |
Apr 15, 2005 | 23.80 | 23.92 | 22.91 | 22.94 | 91,970 | -0.94(-3.92%) |
Apr 14, 2005 | 24.60 | 24.79 | 23.70 | 23.87 | 65,563 | -0.79(-3.20%) |
Apr 13, 2005 | 25.25 | 25.26 | 24.45 | 24.66 | 49,028 | -0.62(-2.45%) |
Apr 12, 2005 | 25.53 | 25.53 | 24.60 | 25.28 | 92,052 | -0.22(-0.86%) |
Apr 11, 2005 | 25.44 | 25.71 | 25.22 | 25.50 | 26,571 | -0.04(-0.14%) |
Apr 08, 2005 | 26.40 | 26.46 | 25.25 | 25.54 | 65,234 | -1.05(-3.93%) |
Apr 07, 2005 | 27.31 | 27.31 | 26.27 | 26.59 | 27,558 | -0.73(-2.67%) |
Apr 06, 2005 | 27.47 | 27.61 | 27.23 | 27.31 | 61,368 | +0.06(+0.22%) |
Apr 05, 2005 | 27.17 | 28.08 | 26.80 | 27.25 | 73,214 | +0.21(+0.76%) |
Apr 04, 2005 | 24.74 | 27.61 | 24.71 | 27.05 | 112,865 | +2.86(+11.81%) |