Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.25 | 25.42 | 24.96 | 25.01 | 1,656,511 | -0.29(-1.15%) |
Jun 29, 2005 | 25.45 | 25.45 | 25.05 | 25.30 | 1,742,693 | +0.02(+0.08%) |
Jun 28, 2005 | 24.80 | 25.31 | 24.77 | 25.28 | 2,520,451 | +0.46(+1.86%) |
Jun 27, 2005 | 24.68 | 24.82 | 24.46 | 24.82 | 2,070,302 | +0.09(+0.36%) |
Jun 24, 2005 | 24.89 | 25.03 | 24.72 | 24.73 | 2,429,075 | -0.16(-0.63%) |
Jun 23, 2005 | 24.63 | 24.93 | 24.57 | 24.88 | 2,047,217 | +0.25(+1.03%) |
Jun 22, 2005 | 24.59 | 24.64 | 24.39 | 24.63 | 2,118,972 | +0.18(+0.72%) |
Jun 21, 2005 | 24.32 | 24.46 | 24.27 | 24.45 | 1,190,395 | +0.11(+0.45%) |
Jun 20, 2005 | 24.48 | 24.49 | 24.22 | 24.34 | 2,064,531 | -0.16(-0.64%) |
Jun 17, 2005 | 24.95 | 24.95 | 24.20 | 24.50 | 4,096,167 | +0.80(+3.36%) |
Jun 16, 2005 | 23.65 | 23.72 | 23.48 | 23.70 | 1,539,934 | +0.09(+0.37%) |
Jun 15, 2005 | 23.70 | 23.71 | 23.29 | 23.62 | 2,495,443 | -0.04(-0.15%) |
Jun 14, 2005 | 23.37 | 23.76 | 23.36 | 23.65 | 1,796,750 | +0.33(+1.43%) |
Jun 13, 2005 | 23.37 | 23.77 | 23.30 | 23.32 | 2,274,601 | -0.06(-0.27%) |
Jun 10, 2005 | 23.53 | 23.53 | 23.30 | 23.38 | 1,977,771 | -0.09(-0.38%) |
Jun 09, 2005 | 23.52 | 23.52 | 23.34 | 23.47 | 2,049,141 | +0.04(+0.16%) |
Jun 08, 2005 | 23.69 | 23.77 | 23.43 | 23.43 | 1,776,166 | -0.17(-0.73%) |
Jun 07, 2005 | 23.48 | 23.69 | 23.42 | 23.61 | 2,729,175 | +0.18(+0.75%) |
Jun 06, 2005 | 23.50 | 23.59 | 23.35 | 23.43 | 3,314,561 | +0.04(+0.16%) |
Jun 03, 2005 | 23.71 | 23.81 | 23.39 | 23.39 | 5,999,106 | -0.18(-0.77%) |
Jun 02, 2005 | 23.65 | 23.65 | 23.41 | 23.57 | 4,329,898 | +0.41(+1.75%) |
Jun 01, 2005 | 23.10 | 23.33 | 23.00 | 23.17 | 2,656,651 | +0.14(+0.61%) |
May 31, 2005 | 23.04 | 23.16 | 22.96 | 23.03 | 3,520,206 | +0.00(+0.00%) |
May 27, 2005 | 22.93 | 23.05 | 22.86 | 23.03 | 2,744,949 | +0.16(+0.68%) |
May 26, 2005 | 22.91 | 22.92 | 22.78 | 22.87 | 1,976,809 | +0.11(+0.48%) |
May 25, 2005 | 22.91 | 22.91 | 22.64 | 22.76 | 3,625,241 | -0.15(-0.66%) |
May 24, 2005 | 23.05 | 23.06 | 22.74 | 22.91 | 1,543,974 | -0.04(-0.18%) |
May 23, 2005 | 22.93 | 22.97 | 22.77 | 22.96 | 2,633,758 | +0.02(+0.09%) |
May 20, 2005 | 22.95 | 22.98 | 22.84 | 22.93 | 1,779,821 | +0.06(+0.27%) |
May 19, 2005 | 22.95 | 23.03 | 22.80 | 22.87 | 1,696,909 | -0.03(-0.11%) |
May 18, 2005 | 22.95 | 23.03 | 22.78 | 22.90 | 2,545,845 | +0.02(+0.09%) |
May 17, 2005 | 22.60 | 22.93 | 22.54 | 22.88 | 2,945,593 | +0.14(+0.59%) |
May 16, 2005 | 22.76 | 22.79 | 22.42 | 22.74 | 3,091,987 | +0.02(+0.07%) |
May 13, 2005 | 23.10 | 23.11 | 22.37 | 22.73 | 3,712,578 | -0.28(-1.20%) |
May 12, 2005 | 22.87 | 23.08 | 22.81 | 23.00 | 4,524,963 | +0.03(+0.14%) |
May 11, 2005 | 22.65 | 23.00 | 22.48 | 22.97 | 1,944,876 | +0.38(+1.68%) |
May 10, 2005 | 22.53 | 22.62 | 22.44 | 22.59 | 1,842,919 | -0.05(-0.23%) |
May 09, 2005 | 22.48 | 22.72 | 22.01 | 22.64 | 3,155,855 | +0.42(+1.89%) |
May 06, 2005 | 22.45 | 22.51 | 22.20 | 22.22 | 1,902,554 | -0.22(-1.00%) |
May 05, 2005 | 22.26 | 22.51 | 22.23 | 22.45 | 1,596,299 | +0.18(+0.82%) |
May 04, 2005 | 22.60 | 22.68 | 22.20 | 22.26 | 2,779,576 | -0.46(-2.01%) |
May 03, 2005 | 22.50 | 22.84 | 22.39 | 22.72 | 3,103,914 | +0.22(+0.97%) |
May 02, 2005 | 22.69 | 22.81 | 22.31 | 22.50 | 3,369,195 | -0.12(-0.53%) |
Apr 29, 2005 | 22.27 | 22.70 | 22.19 | 22.62 | 1,819,065 | +0.35(+1.59%) |
Apr 28, 2005 | 22.17 | 22.58 | 22.05 | 22.27 | 2,669,347 | -0.02(-0.07%) |
Apr 27, 2005 | 22.12 | 22.40 | 21.70 | 22.29 | 2,227,085 | +0.18(+0.82%) |
Apr 26, 2005 | 22.09 | 22.24 | 22.03 | 22.10 | 1,794,057 | -0.11(-0.51%) |
Apr 25, 2005 | 22.06 | 22.24 | 22.04 | 22.22 | 2,065,108 | +0.19(+0.85%) |
Apr 22, 2005 | 21.82 | 22.03 | 21.72 | 22.03 | 2,239,204 | +0.21(+0.98%) |
Apr 21, 2005 | 21.51 | 21.88 | 21.42 | 21.82 | 2,910,773 | +0.43(+1.99%) |
Apr 20, 2005 | 21.42 | 21.64 | 21.29 | 21.39 | 1,374,494 | -0.19(-0.87%) |
Apr 19, 2005 | 21.59 | 21.71 | 21.41 | 21.58 | 1,707,682 | -0.04(-0.17%) |
Apr 18, 2005 | 21.36 | 21.69 | 21.18 | 21.61 | 1,680,557 | +0.18(+0.85%) |
Apr 15, 2005 | 21.96 | 22.00 | 21.31 | 21.43 | 1,880,047 | -0.40(-1.83%) |
Apr 14, 2005 | 21.93 | 22.02 | 21.80 | 21.83 | 1,988,352 | -0.13(-0.59%) |
Apr 13, 2005 | 22.21 | 22.21 | 21.89 | 21.96 | 1,601,300 | -0.24(-1.08%) |
Apr 12, 2005 | 21.83 | 22.22 | 21.73 | 22.20 | 2,825,745 | +0.37(+1.69%) |
Apr 11, 2005 | 21.70 | 21.91 | 21.60 | 21.83 | 2,043,562 | +0.21(+0.96%) |
Apr 08, 2005 | 21.86 | 21.86 | 21.56 | 21.62 | 1,406,235 | -0.16(-0.72%) |
Apr 07, 2005 | 21.72 | 21.80 | 21.59 | 21.78 | 1,827,722 | +0.15(+0.70%) |
Apr 06, 2005 | 21.94 | 21.96 | 21.62 | 21.63 | 1,828,683 | -0.23(-1.05%) |
Apr 05, 2005 | 21.82 | 21.98 | 21.74 | 21.86 | 1,785,400 | +0.05(+0.24%) |
Apr 04, 2005 | 21.76 | 21.89 | 21.57 | 21.81 | 2,096,272 | -0.01(-0.05%) |