Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.44 | 23.50 | 23.37 | 23.40 | 328,000 | -0.04(-0.17%) |
Jun 29, 2005 | 23.37 | 23.49 | 23.32 | 23.44 | 364,700 | +0.10(+0.43%) |
Jun 28, 2005 | 23.18 | 23.34 | 23.15 | 23.34 | 65,100 | +0.18(+0.78%) |
Jun 27, 2005 | 23.22 | 23.25 | 23.13 | 23.16 | 78,800 | -0.03(-0.13%) |
Jun 24, 2005 | 23.20 | 23.30 | 23.16 | 23.19 | 337,000 | -0.11(-0.47%) |
Jun 23, 2005 | 23.51 | 23.51 | 23.25 | 23.30 | 54,700 | -0.21(-0.89%) |
Jun 22, 2005 | 23.55 | 23.60 | 23.44 | 23.51 | 172,600 | +0.01(+0.04%) |
Jun 21, 2005 | 23.62 | 23.62 | 23.43 | 23.50 | 85,600 | -0.07(-0.30%) |
Jun 20, 2005 | 23.36 | 23.58 | 23.36 | 23.57 | 88,600 | -0.07(-0.31%) |
Jun 17, 2005 | 23.58 | 23.68 | 23.56 | 23.64 | 41,500 | +0.04(+0.19%) |
Jun 16, 2005 | 23.70 | 23.70 | 23.50 | 23.60 | 75,400 | -0.01(-0.04%) |
Jun 15, 2005 | 23.62 | 23.62 | 23.42 | 23.61 | 53,800 | +0.07(+0.30%) |
Jun 14, 2005 | 23.43 | 23.60 | 23.43 | 23.54 | 134,600 | +0.02(+0.09%) |
Jun 13, 2005 | 23.45 | 23.54 | 23.34 | 23.52 | 129,400 | +0.11(+0.47%) |
Jun 10, 2005 | 23.24 | 23.43 | 23.24 | 23.41 | 984,800 | +0.11(+0.47%) |
Jun 09, 2005 | 23.35 | 23.35 | 23.20 | 23.30 | 82,600 | +0.00(+0.00%) |
Jun 08, 2005 | 23.40 | 23.40 | 23.25 | 23.30 | 96,400 | -0.01(-0.04%) |
Jun 07, 2005 | 23.25 | 23.41 | 23.24 | 23.31 | 275,300 | +0.12(+0.52%) |
Jun 06, 2005 | 23.29 | 23.29 | 23.16 | 23.19 | 86,200 | -0.13(-0.56%) |
Jun 03, 2005 | 23.36 | 23.36 | 23.15 | 23.32 | 91,200 | +0.04(+0.17%) |
Jun 02, 2005 | 23.13 | 23.30 | 23.13 | 23.28 | 654,300 | +0.12(+0.52%) |
Jun 01, 2005 | 23.12 | 23.26 | 23.08 | 23.16 | 321,700 | +0.00(+0.00%) |
May 31, 2005 | 23.09 | 23.20 | 23.09 | 23.16 | 141,500 | +0.02(+0.09%) |
May 27, 2005 | 23.23 | 23.23 | 23.04 | 23.14 | 229,400 | +0.06(+0.26%) |
May 26, 2005 | 22.94 | 23.12 | 22.94 | 23.08 | 221,100 | +0.16(+0.70%) |
May 25, 2005 | 22.88 | 22.95 | 22.87 | 22.92 | 91,800 | +0.04(+0.17%) |
May 24, 2005 | 22.97 | 22.97 | 22.87 | 22.88 | 105,900 | -0.16(-0.69%) |
May 23, 2005 | 23.00 | 23.06 | 22.97 | 23.04 | 102,200 | +0.03(+0.13%) |
May 20, 2005 | 23.04 | 23.05 | 22.85 | 23.01 | 2,434,600 | +0.02(+0.09%) |
May 19, 2005 | 22.98 | 23.04 | 22.86 | 22.99 | 183,800 | +0.16(+0.70%) |
May 18, 2005 | 22.68 | 22.92 | 22.65 | 22.83 | 141,100 | +0.19(+0.84%) |
May 17, 2005 | 22.49 | 22.64 | 22.33 | 22.64 | 184,300 | +0.12(+0.53%) |
May 16, 2005 | 22.44 | 22.54 | 22.25 | 22.52 | 417,800 | +0.26(+1.17%) |
May 13, 2005 | 22.55 | 22.55 | 22.26 | 22.26 | 747,000 | -0.23(-1.02%) |
May 12, 2005 | 22.50 | 22.68 | 22.43 | 22.49 | 160,300 | -0.10(-0.44%) |
May 11, 2005 | 22.51 | 22.60 | 22.37 | 22.59 | 96,700 | +0.01(+0.04%) |
May 10, 2005 | 22.65 | 22.68 | 22.53 | 22.58 | 103,500 | -0.14(-0.62%) |
May 09, 2005 | 22.56 | 22.74 | 22.54 | 22.72 | 73,900 | +0.05(+0.22%) |
May 06, 2005 | 22.74 | 22.78 | 22.62 | 22.67 | 62,800 | -0.03(-0.13%) |
May 05, 2005 | 22.66 | 22.76 | 22.58 | 22.70 | 77,300 | -0.06(-0.26%) |
May 04, 2005 | 22.78 | 22.84 | 22.66 | 22.76 | 61,100 | +0.05(+0.22%) |
May 03, 2005 | 22.75 | 22.75 | 22.62 | 22.71 | 145,700 | -0.02(-0.09%) |
May 02, 2005 | 23.11 | 23.14 | 22.62 | 22.73 | 596,200 | -0.23(-1.00%) |
Apr 29, 2005 | 22.90 | 23.00 | 22.75 | 22.96 | 818,600 | +0.10(+0.44%) |
Apr 28, 2005 | 22.88 | 23.00 | 22.78 | 22.86 | 80,200 | -0.04(-0.17%) |
Apr 27, 2005 | 22.50 | 22.93 | 22.50 | 22.90 | 113,100 | +0.29(+1.28%) |
Apr 26, 2005 | 22.61 | 22.76 | 22.59 | 22.61 | 284,400 | -0.13(-0.57%) |
Apr 25, 2005 | 22.66 | 22.86 | 22.66 | 22.74 | 96,100 | +0.05(+0.22%) |
Apr 22, 2005 | 22.71 | 22.78 | 22.48 | 22.69 | 64,800 | -0.02(-0.09%) |
Apr 21, 2005 | 22.64 | 22.74 | 22.52 | 22.71 | 129,500 | +0.30(+1.34%) |
Apr 20, 2005 | 22.67 | 22.72 | 22.41 | 22.41 | 111,300 | -0.23(-1.02%) |
Apr 19, 2005 | 22.64 | 22.70 | 22.57 | 22.64 | 69,200 | +0.04(+0.18%) |
Apr 18, 2005 | 22.65 | 22.73 | 22.53 | 22.60 | 277,400 | +0.07(+0.31%) |
Apr 15, 2005 | 22.97 | 22.97 | 22.53 | 22.53 | 91,400 | -0.46(-2.00%) |
Apr 14, 2005 | 23.07 | 23.13 | 22.99 | 22.99 | 69,200 | -0.17(-0.73%) |
Apr 13, 2005 | 23.18 | 23.33 | 23.10 | 23.16 | 294,700 | -0.16(-0.69%) |
Apr 12, 2005 | 23.13 | 23.34 | 23.07 | 23.32 | 79,400 | +0.15(+0.65%) |
Apr 11, 2005 | 23.16 | 23.27 | 23.13 | 23.17 | 124,600 | -0.01(-0.04%) |
Apr 08, 2005 | 23.36 | 23.36 | 23.18 | 23.18 | 65,800 | -0.13(-0.56%) |
Apr 07, 2005 | 23.25 | 23.38 | 23.25 | 23.31 | 93,300 | +0.13(+0.58%) |
Apr 06, 2005 | 23.20 | 23.31 | 23.15 | 23.18 | 84,200 | -0.00(-0.02%) |
Apr 05, 2005 | 23.19 | 23.29 | 23.15 | 23.18 | 111,300 | +0.11(+0.48%) |
Apr 04, 2005 | 22.86 | 23.12 | 22.84 | 23.07 | 56,100 | +0.23(+1.01%) |