Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.79 | 21.09 | 20.79 | 21.01 | 2,593,584 | +0.14(+0.68%) |
Jun 29, 2005 | 20.89 | 21.01 | 20.71 | 20.87 | 1,764,093 | +0.04(+0.19%) |
Jun 28, 2005 | 20.73 | 20.83 | 20.63 | 20.83 | 1,747,774 | +0.17(+0.83%) |
Jun 27, 2005 | 20.14 | 20.79 | 20.14 | 20.66 | 2,223,323 | +0.10(+0.50%) |
Jun 24, 2005 | 20.73 | 20.78 | 20.54 | 20.56 | 2,781,522 | -0.18(-0.85%) |
Jun 23, 2005 | 20.58 | 20.79 | 20.46 | 20.73 | 1,694,428 | +0.15(+0.75%) |
Jun 22, 2005 | 20.52 | 20.66 | 20.42 | 20.58 | 1,823,054 | +0.19(+0.92%) |
Jun 21, 2005 | 20.45 | 20.48 | 20.33 | 20.39 | 1,914,654 | -0.07(-0.33%) |
Jun 20, 2005 | 20.37 | 20.46 | 20.22 | 20.46 | 2,023,627 | +0.07(+0.36%) |
Jun 17, 2005 | 20.45 | 20.48 | 20.28 | 20.38 | 2,885,055 | +0.03(+0.14%) |
Jun 16, 2005 | 20.40 | 20.43 | 20.13 | 20.36 | 2,479,522 | -0.09(-0.45%) |
Jun 15, 2005 | 20.63 | 20.63 | 20.37 | 20.45 | 1,917,462 | -0.18(-0.86%) |
Jun 14, 2005 | 20.49 | 20.63 | 20.40 | 20.62 | 1,652,488 | +0.22(+1.06%) |
Jun 13, 2005 | 20.32 | 20.46 | 20.26 | 20.41 | 2,477,943 | +0.05(+0.22%) |
Jun 10, 2005 | 20.51 | 20.59 | 20.32 | 20.36 | 1,963,964 | -0.12(-0.58%) |
Jun 09, 2005 | 20.41 | 20.49 | 20.27 | 20.48 | 1,412,257 | +0.07(+0.33%) |
Jun 08, 2005 | 20.42 | 20.59 | 20.35 | 20.41 | 1,414,012 | +0.01(+0.06%) |
Jun 07, 2005 | 20.61 | 20.69 | 20.38 | 20.40 | 2,733,967 | -0.07(-0.33%) |
Jun 06, 2005 | 20.40 | 20.52 | 20.34 | 20.47 | 1,735,841 | +0.07(+0.33%) |
Jun 03, 2005 | 20.43 | 20.56 | 20.32 | 20.40 | 1,837,093 | -0.01(-0.06%) |
Jun 02, 2005 | 20.48 | 20.48 | 20.33 | 20.41 | 1,849,376 | -0.05(-0.25%) |
Jun 01, 2005 | 20.35 | 20.60 | 20.26 | 20.46 | 3,220,747 | +0.13(+0.62%) |
May 31, 2005 | 20.24 | 20.38 | 20.17 | 20.34 | 2,572,702 | +0.16(+0.79%) |
May 27, 2005 | 20.19 | 20.21 | 20.07 | 20.18 | 2,135,758 | -0.01(-0.06%) |
May 26, 2005 | 20.20 | 20.32 | 20.04 | 20.19 | 2,539,712 | -0.01(-0.06%) |
May 25, 2005 | 20.18 | 20.30 | 20.05 | 20.20 | 2,072,586 | -0.06(-0.28%) |
May 24, 2005 | 20.22 | 20.32 | 20.12 | 20.26 | 1,849,727 | -0.03(-0.17%) |
May 23, 2005 | 20.28 | 20.30 | 20.14 | 20.29 | 1,285,035 | +0.03(+0.17%) |
May 20, 2005 | 20.40 | 20.40 | 20.16 | 20.26 | 2,166,292 | -0.09(-0.42%) |
May 19, 2005 | 20.26 | 20.36 | 20.08 | 20.34 | 3,179,334 | +0.14(+0.71%) |
May 18, 2005 | 20.31 | 20.36 | 20.18 | 20.20 | 2,821,005 | +0.01(+0.06%) |
May 17, 2005 | 19.88 | 20.20 | 19.84 | 20.19 | 1,725,839 | +0.31(+1.58%) |
May 16, 2005 | 19.65 | 19.95 | 19.59 | 19.88 | 1,670,036 | +0.21(+1.07%) |
May 13, 2005 | 20.01 | 20.08 | 19.43 | 19.67 | 3,199,339 | -0.31(-1.54%) |
May 12, 2005 | 20.14 | 20.15 | 19.93 | 19.97 | 2,520,760 | -0.14(-0.68%) |
May 11, 2005 | 20.06 | 20.13 | 19.92 | 20.11 | 2,487,243 | +0.07(+0.34%) |
May 10, 2005 | 19.95 | 20.08 | 19.87 | 20.04 | 2,953,492 | +0.01(+0.03%) |
May 09, 2005 | 20.07 | 20.13 | 19.68 | 20.04 | 3,850,191 | -0.03(-0.17%) |
May 06, 2005 | 20.05 | 20.16 | 19.95 | 20.07 | 2,545,503 | -0.17(-0.84%) |
May 05, 2005 | 20.19 | 20.31 | 20.04 | 20.24 | 2,004,675 | +0.01(+0.06%) |
May 04, 2005 | 20.30 | 20.41 | 20.05 | 20.23 | 3,387,803 | -0.06(-0.31%) |
May 03, 2005 | 20.15 | 20.43 | 20.05 | 20.29 | 4,161,667 | +0.14(+0.68%) |
May 02, 2005 | 20.08 | 20.26 | 20.03 | 20.16 | 2,221,743 | +0.09(+0.43%) |
Apr 29, 2005 | 19.95 | 20.10 | 19.86 | 20.07 | 2,942,963 | +0.13(+0.63%) |
Apr 28, 2005 | 20.12 | 20.22 | 19.89 | 19.95 | 2,458,640 | -0.18(-0.88%) |
Apr 27, 2005 | 19.86 | 20.26 | 19.71 | 20.12 | 3,636,808 | +0.24(+1.20%) |
Apr 26, 2005 | 19.99 | 20.08 | 19.83 | 19.88 | 2,360,372 | -0.14(-0.68%) |
Apr 25, 2005 | 19.91 | 20.10 | 19.88 | 20.02 | 2,345,105 | +0.09(+0.46%) |
Apr 22, 2005 | 19.89 | 20.01 | 19.80 | 19.93 | 2,831,885 | +0.05(+0.26%) |
Apr 21, 2005 | 19.95 | 19.99 | 19.72 | 19.88 | 2,992,448 | +0.18(+0.90%) |
Apr 20, 2005 | 19.76 | 19.80 | 19.59 | 19.70 | 3,016,665 | -0.11(-0.55%) |
Apr 19, 2005 | 19.70 | 19.84 | 19.57 | 19.81 | 2,663,074 | +0.11(+0.55%) |
Apr 18, 2005 | 19.38 | 19.73 | 19.38 | 19.70 | 2,936,295 | +0.22(+1.11%) |
Apr 15, 2005 | 19.76 | 19.85 | 19.47 | 19.48 | 2,770,467 | -0.30(-1.53%) |
Apr 14, 2005 | 19.85 | 20.00 | 19.77 | 19.79 | 3,156,522 | -0.11(-0.57%) |
Apr 13, 2005 | 19.95 | 20.01 | 19.76 | 19.90 | 2,860,312 | -0.10(-0.51%) |
Apr 12, 2005 | 19.83 | 20.09 | 19.63 | 20.00 | 3,505,024 | +0.12(+0.60%) |
Apr 11, 2005 | 19.65 | 19.93 | 19.65 | 19.88 | 2,193,316 | +0.21(+1.04%) |
Apr 08, 2005 | 19.57 | 19.76 | 19.54 | 19.68 | 3,094,928 | +0.04(+0.20%) |
Apr 07, 2005 | 19.49 | 19.74 | 19.44 | 19.64 | 2,543,572 | +0.10(+0.52%) |
Apr 06, 2005 | 19.57 | 19.64 | 19.49 | 19.54 | 1,890,789 | -0.05(-0.23%) |
Apr 05, 2005 | 19.38 | 19.58 | 19.32 | 19.58 | 3,396,753 | +0.23(+1.18%) |
Apr 04, 2005 | 19.48 | 19.48 | 19.25 | 19.35 | 3,055,796 | -0.10(-0.50%) |