Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.38 | 20.49 | 20.26 | 20.31 | 334,923 | -0.02(-0.12%) |
Jun 29, 2005 | 20.46 | 20.47 | 20.24 | 20.34 | 185,356 | -0.09(-0.43%) |
Jun 28, 2005 | 20.36 | 20.50 | 20.27 | 20.43 | 291,221 | +0.14(+0.67%) |
Jun 27, 2005 | 20.39 | 20.42 | 20.23 | 20.29 | 679,767 | -0.07(-0.35%) |
Jun 24, 2005 | 20.27 | 20.49 | 20.05 | 20.36 | 311,439 | +0.06(+0.27%) |
Jun 23, 2005 | 20.50 | 20.56 | 20.26 | 20.31 | 174,305 | -0.22(-1.09%) |
Jun 22, 2005 | 20.43 | 20.58 | 20.43 | 20.53 | 149,943 | +0.21(+1.06%) |
Jun 21, 2005 | 20.54 | 20.66 | 20.31 | 20.31 | 140,650 | -0.20(-0.97%) |
Jun 20, 2005 | 20.43 | 20.58 | 20.43 | 20.51 | 118,548 | +0.06(+0.31%) |
Jun 17, 2005 | 20.94 | 20.98 | 20.45 | 20.45 | 306,416 | -0.29(-1.38%) |
Jun 16, 2005 | 20.30 | 20.74 | 20.25 | 20.74 | 179,956 | +0.43(+2.12%) |
Jun 15, 2005 | 20.25 | 20.31 | 20.09 | 20.31 | 171,542 | +0.01(+0.04%) |
Jun 14, 2005 | 20.24 | 20.35 | 20.12 | 20.30 | 154,715 | +0.01(+0.04%) |
Jun 13, 2005 | 20.04 | 20.29 | 19.91 | 20.29 | 94,059 | +0.18(+0.91%) |
Jun 10, 2005 | 20.11 | 20.17 | 19.96 | 20.11 | 183,849 | +0.06(+0.32%) |
Jun 09, 2005 | 19.89 | 20.04 | 19.79 | 20.04 | 107,999 | +0.16(+0.80%) |
Jun 08, 2005 | 20.04 | 20.23 | 19.86 | 19.88 | 103,980 | -0.10(-0.52%) |
Jun 07, 2005 | 20.06 | 20.27 | 19.91 | 19.99 | 169,784 | -0.02(-0.08%) |
Jun 06, 2005 | 19.99 | 20.05 | 19.91 | 20.00 | 128,594 | +0.05(+0.24%) |
Jun 03, 2005 | 20.30 | 20.54 | 19.96 | 19.96 | 197,035 | -0.36(-1.76%) |
Jun 02, 2005 | 20.28 | 20.41 | 20.12 | 20.31 | 137,259 | +0.02(+0.08%) |
Jun 01, 2005 | 19.88 | 20.40 | 19.88 | 20.30 | 157,101 | +0.41(+2.04%) |
May 31, 2005 | 19.91 | 20.11 | 19.81 | 19.89 | 103,227 | -0.02(-0.12%) |
May 27, 2005 | 19.81 | 19.96 | 19.72 | 19.92 | 78,111 | +0.10(+0.52%) |
May 26, 2005 | 19.59 | 19.89 | 19.51 | 19.81 | 159,487 | +0.30(+1.55%) |
May 25, 2005 | 19.52 | 19.67 | 19.35 | 19.51 | 157,854 | -0.07(-0.37%) |
May 24, 2005 | 19.53 | 19.68 | 19.40 | 19.58 | 162,375 | -0.02(-0.08%) |
May 23, 2005 | 19.62 | 19.72 | 19.47 | 19.60 | 164,259 | +0.06(+0.33%) |
May 20, 2005 | 19.84 | 19.84 | 19.52 | 19.53 | 151,952 | -0.26(-1.33%) |
May 19, 2005 | 19.79 | 19.91 | 19.67 | 19.80 | 208,212 | -0.07(-0.36%) |
May 18, 2005 | 19.70 | 19.90 | 19.63 | 19.87 | 240,737 | +0.20(+1.01%) |
May 17, 2005 | 19.66 | 19.71 | 19.44 | 19.67 | 236,091 | -0.06(-0.28%) |
May 16, 2005 | 19.52 | 19.91 | 19.52 | 19.72 | 107,873 | +0.21(+1.10%) |
May 13, 2005 | 19.51 | 19.92 | 19.42 | 19.51 | 252,291 | +0.00(+0.00%) |
May 12, 2005 | 19.66 | 19.84 | 19.47 | 19.51 | 164,887 | -0.32(-1.61%) |
May 11, 2005 | 19.80 | 19.88 | 19.53 | 19.83 | 199,170 | +0.08(+0.40%) |
May 10, 2005 | 20.03 | 20.03 | 19.73 | 19.75 | 181,087 | -0.36(-1.78%) |
May 09, 2005 | 19.88 | 20.11 | 19.83 | 20.11 | 84,766 | +0.22(+1.12%) |
May 06, 2005 | 19.99 | 20.07 | 19.80 | 19.88 | 96,194 | -0.02(-0.12%) |
May 05, 2005 | 20.00 | 20.21 | 19.89 | 19.91 | 225,919 | -0.13(-0.64%) |
May 04, 2005 | 19.43 | 20.04 | 19.35 | 20.04 | 249,026 | +0.50(+2.57%) |
May 03, 2005 | 19.76 | 19.80 | 19.49 | 19.53 | 230,942 | -0.37(-1.88%) |
May 02, 2005 | 19.51 | 19.94 | 19.51 | 19.91 | 167,524 | +0.42(+2.17%) |
Apr 29, 2005 | 19.70 | 19.71 | 18.74 | 19.49 | 357,025 | -0.17(-0.85%) |
Apr 28, 2005 | 19.82 | 19.99 | 19.59 | 19.65 | 222,528 | -0.37(-1.83%) |
Apr 27, 2005 | 19.96 | 20.39 | 19.64 | 20.02 | 198,542 | +0.07(+0.36%) |
Apr 26, 2005 | 19.99 | 20.19 | 19.76 | 19.95 | 186,361 | -0.04(-0.20%) |
Apr 25, 2005 | 20.17 | 20.23 | 19.83 | 19.99 | 131,733 | -0.19(-0.95%) |
Apr 22, 2005 | 20.11 | 20.18 | 19.80 | 20.18 | 276,402 | -0.01(-0.04%) |
Apr 21, 2005 | 19.87 | 20.35 | 19.71 | 20.19 | 266,984 | +0.52(+2.63%) |
Apr 20, 2005 | 20.11 | 20.12 | 19.63 | 19.67 | 231,570 | -0.48(-2.37%) |
Apr 19, 2005 | 19.72 | 20.15 | 19.71 | 20.15 | 199,924 | +0.56(+2.85%) |
Apr 18, 2005 | 19.67 | 19.83 | 19.50 | 19.59 | 358,909 | +0.04(+0.20%) |
Apr 15, 2005 | 19.39 | 19.81 | 19.39 | 19.55 | 244,505 | +0.18(+0.90%) |
Apr 14, 2005 | 19.96 | 20.00 | 19.36 | 19.37 | 233,579 | -0.57(-2.84%) |
Apr 13, 2005 | 19.88 | 19.99 | 19.64 | 19.94 | 222,277 | +0.00(+0.00%) |
Apr 12, 2005 | 19.51 | 19.98 | 19.40 | 19.94 | 164,133 | +0.35(+1.79%) |
Apr 11, 2005 | 19.59 | 19.70 | 19.45 | 19.59 | 147,557 | +0.00(+0.00%) |
Apr 08, 2005 | 19.80 | 19.91 | 19.53 | 19.59 | 212,356 | -0.22(-1.13%) |
Apr 07, 2005 | 19.75 | 19.93 | 19.66 | 19.81 | 280,295 | +0.06(+0.32%) |
Apr 06, 2005 | 19.70 | 19.95 | 19.67 | 19.75 | 176,942 | +0.01(+0.04%) |
Apr 05, 2005 | 19.68 | 19.85 | 19.65 | 19.74 | 230,942 | -0.05(-0.24%) |
Apr 04, 2005 | 19.62 | 19.90 | 19.27 | 19.79 | 214,240 | +0.25(+1.26%) |