Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.21 | 20.31 | 20.09 | 20.13 | 1,471,917 | -0.12(-0.58%) |
Jul 28, 2005 | 20.26 | 20.30 | 20.14 | 20.25 | 1,718,861 | +0.06(+0.31%) |
Jul 27, 2005 | 20.07 | 20.24 | 19.98 | 20.18 | 2,057,717 | +0.23(+1.15%) |
Jul 26, 2005 | 20.23 | 20.30 | 19.94 | 19.95 | 3,817,773 | +0.08(+0.41%) |
Jul 25, 2005 | 19.66 | 19.89 | 19.60 | 19.87 | 1,606,795 | +0.26(+1.34%) |
Jul 22, 2005 | 19.49 | 19.69 | 19.46 | 19.61 | 1,422,529 | +0.05(+0.28%) |
Jul 21, 2005 | 19.58 | 19.67 | 19.31 | 19.56 | 1,486,313 | -0.14(-0.69%) |
Jul 20, 2005 | 19.65 | 19.73 | 19.37 | 19.69 | 960,533 | +0.04(+0.21%) |
Jul 19, 2005 | 19.64 | 19.78 | 19.55 | 19.65 | 1,006,821 | +0.03(+0.16%) |
Jul 18, 2005 | 19.66 | 19.79 | 19.57 | 19.62 | 874,823 | -0.14(-0.69%) |
Jul 15, 2005 | 19.55 | 19.81 | 19.46 | 19.75 | 2,633,771 | +0.22(+1.13%) |
Jul 14, 2005 | 19.57 | 19.59 | 19.42 | 19.53 | 1,232,061 | +0.07(+0.37%) |
Jul 13, 2005 | 19.41 | 19.58 | 19.34 | 19.46 | 1,101,612 | -0.06(-0.30%) |
Jul 12, 2005 | 19.56 | 19.61 | 19.45 | 19.52 | 801,958 | -0.03(-0.16%) |
Jul 11, 2005 | 19.61 | 19.61 | 19.37 | 19.55 | 1,311,570 | +0.08(+0.42%) |
Jul 08, 2005 | 19.32 | 19.57 | 19.24 | 19.47 | 1,601,701 | +0.17(+0.87%) |
Jul 07, 2005 | 19.23 | 19.47 | 19.14 | 19.30 | 2,285,171 | -0.19(-0.95%) |
Jul 06, 2005 | 19.63 | 19.70 | 19.45 | 19.49 | 1,459,515 | -0.12(-0.60%) |
Jul 05, 2005 | 19.51 | 19.75 | 19.47 | 19.61 | 1,851,967 | -0.06(-0.30%) |
Jul 01, 2005 | 19.73 | 19.78 | 19.44 | 19.66 | 1,665,486 | +0.00(+0.00%) |
Jun 30, 2005 | 19.58 | 19.94 | 19.54 | 19.66 | 3,001,861 | +0.02(+0.12%) |
Jun 29, 2005 | 19.60 | 19.67 | 19.47 | 19.64 | 1,835,578 | +0.17(+0.86%) |
Jun 28, 2005 | 19.37 | 19.51 | 19.31 | 19.47 | 1,631,379 | +0.19(+0.98%) |
Jun 27, 2005 | 18.92 | 19.37 | 18.88 | 19.28 | 2,199,017 | +0.43(+2.30%) |
Jun 24, 2005 | 19.03 | 19.16 | 18.79 | 18.85 | 2,008,549 | -0.25(-1.32%) |
Jun 23, 2005 | 19.33 | 19.37 | 19.09 | 19.10 | 2,016,080 | -0.24(-1.24%) |
Jun 22, 2005 | 19.54 | 19.57 | 19.30 | 19.34 | 1,884,745 | -0.18(-0.90%) |
Jun 21, 2005 | 19.48 | 19.59 | 19.39 | 19.52 | 1,683,868 | -0.00(-0.02%) |
Jun 20, 2005 | 19.37 | 19.59 | 19.36 | 19.52 | 1,526,621 | +0.05(+0.28%) |
Jun 17, 2005 | 19.57 | 19.58 | 19.31 | 19.47 | 1,720,411 | -0.11(-0.58%) |
Jun 16, 2005 | 19.61 | 19.61 | 19.43 | 19.58 | 1,413,448 | -0.06(-0.30%) |
Jun 15, 2005 | 19.90 | 19.90 | 19.54 | 19.64 | 1,464,609 | -0.08(-0.41%) |
Jun 14, 2005 | 19.60 | 19.88 | 19.55 | 19.72 | 1,010,808 | +0.10(+0.53%) |
Jun 13, 2005 | 19.47 | 19.70 | 19.42 | 19.62 | 1,036,277 | +0.11(+0.56%) |
Jun 10, 2005 | 19.65 | 19.68 | 19.42 | 19.51 | 1,309,798 | -0.13(-0.64%) |
Jun 09, 2005 | 19.83 | 19.87 | 19.59 | 19.64 | 1,441,797 | -0.18(-0.89%) |
Jun 08, 2005 | 19.87 | 20.01 | 19.70 | 19.81 | 1,595,721 | -0.06(-0.32%) |
Jun 07, 2005 | 19.93 | 20.17 | 19.86 | 19.88 | 1,406,582 | -0.02(-0.11%) |
Jun 06, 2005 | 19.93 | 19.99 | 19.82 | 19.90 | 1,223,645 | -0.06(-0.29%) |
Jun 03, 2005 | 20.21 | 20.21 | 19.89 | 19.96 | 1,188,873 | -0.31(-1.54%) |
Jun 02, 2005 | 20.32 | 20.37 | 20.20 | 20.27 | 1,211,242 | -0.03(-0.13%) |
Jun 01, 2005 | 20.12 | 20.32 | 20.07 | 20.30 | 1,700,257 | +0.15(+0.76%) |
May 31, 2005 | 20.41 | 20.41 | 20.07 | 20.14 | 1,695,606 | -0.28(-1.39%) |
May 27, 2005 | 20.35 | 20.45 | 20.23 | 20.43 | 1,042,036 | +0.08(+0.40%) |
May 26, 2005 | 20.41 | 20.54 | 20.25 | 20.35 | 1,179,128 | -0.02(-0.09%) |
May 25, 2005 | 20.53 | 20.53 | 20.18 | 20.36 | 1,366,053 | -0.26(-1.25%) |
May 24, 2005 | 20.66 | 20.68 | 20.42 | 20.62 | 713,147 | -0.06(-0.28%) |
May 23, 2005 | 20.58 | 20.71 | 20.51 | 20.68 | 908,487 | +0.11(+0.55%) |
May 20, 2005 | 20.79 | 20.79 | 20.52 | 20.57 | 1,154,988 | -0.23(-1.09%) |
May 19, 2005 | 20.70 | 20.81 | 20.66 | 20.79 | 1,044,029 | +0.08(+0.39%) |
May 18, 2005 | 20.32 | 20.73 | 20.26 | 20.71 | 1,276,356 | +0.34(+1.66%) |
May 17, 2005 | 20.18 | 20.40 | 20.02 | 20.37 | 1,281,892 | +0.02(+0.09%) |
May 16, 2005 | 20.17 | 20.40 | 20.16 | 20.35 | 814,139 | +0.15(+0.76%) |
May 13, 2005 | 20.16 | 20.34 | 20.05 | 20.20 | 1,348,778 | +0.04(+0.20%) |
May 12, 2005 | 20.22 | 20.53 | 20.12 | 20.16 | 1,182,008 | -0.08(-0.38%) |
May 11, 2005 | 20.11 | 20.30 | 20.00 | 20.24 | 1,093,196 | +0.13(+0.65%) |
May 10, 2005 | 20.18 | 20.29 | 20.02 | 20.11 | 1,322,201 | -0.27(-1.31%) |
May 09, 2005 | 20.31 | 20.40 | 20.27 | 20.37 | 1,292,302 | +0.01(+0.04%) |
May 06, 2005 | 20.32 | 20.49 | 20.28 | 20.36 | 1,406,361 | +0.09(+0.42%) |
May 05, 2005 | 20.53 | 20.57 | 20.27 | 20.28 | 1,573,795 | -0.21(-1.04%) |
May 04, 2005 | 20.39 | 20.56 | 20.21 | 20.49 | 1,649,097 | +0.08(+0.40%) |
May 03, 2005 | 20.52 | 20.65 | 20.32 | 20.41 | 2,004,341 | +0.02(+0.11%) |