Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.77 | 18.87 | 18.56 | 18.57 | 12,050,451 | -0.11(-0.57%) |
Jun 29, 2005 | 18.93 | 19.03 | 18.65 | 18.67 | 9,546,374 | -0.22(-1.17%) |
Jun 28, 2005 | 18.84 | 19.05 | 18.81 | 18.89 | 7,658,563 | +0.05(+0.28%) |
Jun 27, 2005 | 18.87 | 19.04 | 18.82 | 18.84 | 5,250,595 | -0.08(-0.42%) |
Jun 24, 2005 | 19.11 | 19.19 | 18.88 | 18.92 | 10,528,693 | -0.19(-1.02%) |
Jun 23, 2005 | 19.37 | 19.47 | 19.11 | 19.11 | 10,254,116 | -0.30(-1.55%) |
Jun 22, 2005 | 19.58 | 19.60 | 19.38 | 19.42 | 6,403,012 | -0.01(-0.07%) |
Jun 21, 2005 | 19.38 | 19.52 | 19.29 | 19.43 | 8,759,861 | -0.01(-0.07%) |
Jun 20, 2005 | 19.30 | 19.51 | 19.27 | 19.44 | 5,646,393 | +0.04(+0.21%) |
Jun 17, 2005 | 19.67 | 19.67 | 19.39 | 19.40 | 11,016,864 | -0.09(-0.45%) |
Jun 16, 2005 | 19.41 | 19.53 | 19.36 | 19.49 | 7,332,419 | +0.12(+0.62%) |
Jun 15, 2005 | 19.60 | 19.66 | 19.27 | 19.37 | 10,169,367 | -0.23(-1.19%) |
Jun 14, 2005 | 19.50 | 19.78 | 19.50 | 19.60 | 7,321,059 | +0.13(+0.65%) |
Jun 13, 2005 | 19.46 | 19.70 | 19.34 | 19.48 | 12,200,370 | -0.28(-1.42%) |
Jun 10, 2005 | 19.47 | 19.76 | 19.39 | 19.76 | 11,939,993 | +0.37(+1.90%) |
Jun 09, 2005 | 19.56 | 19.58 | 19.23 | 19.39 | 12,396,774 | -0.17(-0.85%) |
Jun 08, 2005 | 19.78 | 19.84 | 19.52 | 19.56 | 16,825,880 | -0.23(-1.15%) |
Jun 07, 2005 | 20.30 | 20.40 | 19.62 | 19.78 | 17,560,976 | -0.56(-2.76%) |
Jun 06, 2005 | 20.35 | 20.37 | 20.20 | 20.35 | 6,074,625 | -0.07(-0.33%) |
Jun 03, 2005 | 20.77 | 20.79 | 20.39 | 20.41 | 5,701,547 | -0.41(-1.96%) |
Jun 02, 2005 | 20.67 | 20.88 | 20.61 | 20.82 | 4,731,186 | +0.07(+0.32%) |
Jun 01, 2005 | 20.63 | 20.84 | 20.53 | 20.75 | 6,312,881 | +0.05(+0.26%) |
May 31, 2005 | 20.85 | 20.85 | 20.69 | 20.70 | 8,297,997 | -0.21(-1.02%) |
May 27, 2005 | 21.01 | 21.01 | 20.85 | 20.91 | 4,382,621 | -0.15(-0.70%) |
May 26, 2005 | 20.74 | 21.07 | 20.71 | 21.06 | 7,544,069 | +0.39(+1.91%) |
May 25, 2005 | 20.65 | 20.74 | 20.59 | 20.67 | 5,623,673 | +0.01(+0.06%) |
May 24, 2005 | 20.87 | 20.93 | 20.51 | 20.65 | 7,741,370 | -0.30(-1.44%) |
May 23, 2005 | 20.64 | 21.07 | 20.64 | 20.95 | 6,673,254 | +0.25(+1.23%) |
May 20, 2005 | 20.67 | 20.83 | 20.56 | 20.70 | 6,007,962 | -0.02(-0.10%) |
May 19, 2005 | 20.62 | 20.76 | 20.51 | 20.72 | 7,485,327 | +0.26(+1.28%) |
May 18, 2005 | 20.17 | 20.51 | 20.12 | 20.46 | 7,771,114 | +0.41(+2.04%) |
May 17, 2005 | 20.00 | 20.11 | 19.84 | 20.05 | 5,126,535 | +0.06(+0.30%) |
May 16, 2005 | 19.87 | 20.07 | 19.80 | 19.99 | 5,771,948 | +0.15(+0.78%) |
May 13, 2005 | 19.83 | 19.96 | 19.74 | 19.84 | 6,673,852 | -0.09(-0.44%) |
May 12, 2005 | 20.06 | 20.13 | 19.92 | 19.92 | 7,270,837 | -0.05(-0.23%) |
May 11, 2005 | 20.08 | 20.17 | 19.87 | 19.97 | 8,639,836 | -0.17(-0.83%) |
May 10, 2005 | 20.04 | 20.29 | 19.94 | 20.14 | 6,724,971 | -0.01(-0.07%) |
May 09, 2005 | 19.87 | 20.17 | 19.80 | 20.15 | 9,066,724 | +0.50(+2.52%) |
May 06, 2005 | 20.04 | 20.10 | 19.65 | 19.66 | 9,388,384 | -0.37(-1.87%) |
May 05, 2005 | 20.20 | 20.26 | 19.91 | 20.03 | 7,029,741 | -0.13(-0.63%) |
May 04, 2005 | 19.93 | 20.24 | 19.89 | 20.16 | 7,218,522 | +0.22(+1.11%) |
May 03, 2005 | 19.88 | 20.07 | 19.80 | 19.94 | 10,223,027 | +0.15(+0.78%) |
May 02, 2005 | 19.48 | 19.80 | 19.48 | 19.78 | 7,527,328 | +0.17(+0.89%) |
Apr 29, 2005 | 19.81 | 19.93 | 19.48 | 19.61 | 11,296,373 | -0.20(-1.01%) |
Apr 28, 2005 | 19.97 | 20.17 | 19.81 | 19.81 | 7,949,432 | -0.37(-1.82%) |
Apr 27, 2005 | 19.98 | 20.34 | 19.93 | 20.18 | 7,168,450 | +0.11(+0.53%) |
Apr 26, 2005 | 20.17 | 20.25 | 20.02 | 20.07 | 6,989,833 | -0.19(-0.92%) |
Apr 25, 2005 | 20.04 | 20.39 | 19.87 | 20.26 | 7,727,469 | +0.15(+0.73%) |
Apr 22, 2005 | 20.41 | 20.51 | 19.90 | 20.11 | 12,364,190 | +0.14(+0.70%) |
Apr 21, 2005 | 20.25 | 20.41 | 19.74 | 19.97 | 9,753,241 | -0.06(-0.30%) |
Apr 20, 2005 | 20.13 | 20.26 | 19.87 | 20.03 | 7,873,800 | -0.16(-0.80%) |
Apr 19, 2005 | 20.14 | 20.24 | 19.99 | 20.19 | 7,656,022 | +0.05(+0.27%) |
Apr 18, 2005 | 20.17 | 20.22 | 19.65 | 20.14 | 12,652,817 | -0.13(-0.66%) |
Apr 15, 2005 | 20.49 | 20.53 | 20.17 | 20.27 | 9,731,867 | -0.31(-1.50%) |
Apr 14, 2005 | 20.96 | 20.97 | 20.57 | 20.58 | 6,855,309 | -0.31(-1.47%) |
Apr 13, 2005 | 21.02 | 21.35 | 20.87 | 20.89 | 13,987,139 | +0.21(+1.04%) |
Apr 12, 2005 | 20.47 | 20.77 | 20.28 | 20.67 | 8,262,722 | +0.07(+0.32%) |
Apr 11, 2005 | 20.73 | 20.77 | 20.42 | 20.61 | 7,319,564 | -0.23(-1.09%) |
Apr 08, 2005 | 21.06 | 21.26 | 20.81 | 20.83 | 5,112,634 | -0.22(-1.05%) |
Apr 07, 2005 | 21.00 | 21.13 | 20.84 | 21.05 | 5,853,409 | -0.01(-0.06%) |
Apr 06, 2005 | 20.83 | 21.21 | 20.74 | 21.07 | 6,517,656 | +0.19(+0.90%) |
Apr 05, 2005 | 20.65 | 20.93 | 20.61 | 20.88 | 5,445,505 | +0.15(+0.71%) |
Apr 04, 2005 | 20.79 | 20.83 | 20.51 | 20.73 | 8,757,918 | -0.01(-0.03%) |