Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.74 | 19.76 | 19.50 | 19.56 | 2,461,400 | -0.05(-0.24%) |
Jun 29, 2005 | 19.55 | 19.74 | 19.53 | 19.61 | 1,733,916 | +0.11(+0.57%) |
Jun 28, 2005 | 19.27 | 19.55 | 19.22 | 19.50 | 1,571,855 | +0.24(+1.24%) |
Jun 27, 2005 | 19.26 | 19.39 | 19.26 | 19.26 | 1,087,556 | +0.00(+0.00%) |
Jun 24, 2005 | 19.32 | 19.48 | 19.18 | 19.26 | 1,570,726 | -0.11(-0.58%) |
Jun 23, 2005 | 19.45 | 19.56 | 19.31 | 19.37 | 1,702,671 | -0.10(-0.52%) |
Jun 22, 2005 | 19.65 | 19.76 | 19.39 | 19.47 | 1,649,780 | -0.07(-0.38%) |
Jun 21, 2005 | 19.79 | 19.83 | 19.45 | 19.55 | 1,947,738 | -0.22(-1.10%) |
Jun 20, 2005 | 19.71 | 19.85 | 19.66 | 19.76 | 1,328,859 | -0.05(-0.27%) |
Jun 17, 2005 | 19.60 | 19.96 | 19.48 | 19.82 | 3,945,732 | +0.37(+1.88%) |
Jun 16, 2005 | 19.49 | 19.51 | 19.24 | 19.45 | 1,218,183 | +0.03(+0.16%) |
Jun 15, 2005 | 19.48 | 19.49 | 19.23 | 19.42 | 3,484,961 | -0.19(-0.95%) |
Jun 14, 2005 | 19.55 | 19.69 | 19.49 | 19.60 | 2,163,254 | +0.03(+0.14%) |
Jun 13, 2005 | 19.34 | 19.62 | 19.29 | 19.58 | 2,023,780 | +0.15(+0.77%) |
Jun 10, 2005 | 19.42 | 19.51 | 19.31 | 19.43 | 1,101,296 | -0.01(-0.05%) |
Jun 09, 2005 | 19.61 | 19.61 | 19.39 | 19.44 | 2,178,500 | -0.17(-0.87%) |
Jun 08, 2005 | 19.60 | 19.73 | 19.55 | 19.61 | 1,661,450 | +0.19(+0.96%) |
Jun 07, 2005 | 19.27 | 19.72 | 19.27 | 19.42 | 1,842,521 | +0.19(+0.99%) |
Jun 06, 2005 | 19.17 | 19.25 | 19.13 | 19.23 | 2,011,922 | +0.08(+0.42%) |
Jun 03, 2005 | 19.25 | 19.37 | 19.07 | 19.15 | 3,410,612 | -0.04(-0.19%) |
Jun 02, 2005 | 19.19 | 19.25 | 19.12 | 19.19 | 1,361,421 | -0.04(-0.19%) |
Jun 01, 2005 | 19.15 | 19.31 | 19.07 | 19.23 | 5,346,681 | +0.15(+0.81%) |
May 31, 2005 | 19.12 | 19.22 | 19.05 | 19.07 | 2,167,960 | -0.02(-0.08%) |
May 27, 2005 | 19.11 | 19.14 | 18.97 | 19.09 | 1,118,236 | +0.06(+0.34%) |
May 26, 2005 | 19.08 | 19.18 | 18.91 | 19.03 | 1,815,417 | +0.03(+0.14%) |
May 25, 2005 | 19.13 | 19.23 | 18.91 | 19.00 | 2,022,651 | -0.23(-1.22%) |
May 24, 2005 | 19.34 | 19.39 | 19.07 | 19.23 | 1,933,809 | -0.16(-0.82%) |
May 23, 2005 | 19.38 | 19.51 | 19.29 | 19.39 | 1,740,504 | -0.05(-0.27%) |
May 20, 2005 | 19.34 | 19.45 | 19.10 | 19.45 | 2,529,726 | +0.20(+1.05%) |
May 19, 2005 | 19.44 | 19.44 | 19.11 | 19.24 | 2,565,300 | +0.32(+1.68%) |
May 18, 2005 | 19.02 | 19.05 | 18.80 | 18.92 | 1,994,417 | +0.14(+0.74%) |
May 17, 2005 | 18.70 | 18.83 | 18.59 | 18.79 | 1,810,523 | +0.01(+0.03%) |
May 16, 2005 | 18.53 | 18.78 | 18.53 | 18.78 | 1,525,176 | +0.24(+1.29%) |
May 13, 2005 | 18.83 | 18.86 | 18.42 | 18.54 | 1,903,882 | -0.23(-1.24%) |
May 12, 2005 | 18.93 | 18.94 | 18.64 | 18.78 | 2,115,069 | -0.10(-0.54%) |
May 11, 2005 | 18.76 | 18.88 | 18.48 | 18.88 | 2,493,398 | +0.22(+1.20%) |
May 10, 2005 | 18.71 | 18.74 | 18.49 | 18.65 | 1,841,956 | -0.05(-0.28%) |
May 09, 2005 | 18.29 | 18.76 | 18.29 | 18.71 | 2,049,191 | +0.38(+2.09%) |
May 06, 2005 | 18.50 | 18.60 | 18.04 | 18.32 | 2,311,010 | -0.22(-1.18%) |
May 05, 2005 | 18.47 | 18.61 | 18.36 | 18.54 | 1,698,153 | +0.10(+0.52%) |
May 04, 2005 | 18.22 | 18.47 | 18.13 | 18.45 | 1,535,716 | +0.22(+1.19%) |
May 03, 2005 | 18.29 | 18.32 | 18.07 | 18.23 | 1,385,326 | -0.05(-0.26%) |
May 02, 2005 | 18.24 | 18.30 | 17.63 | 18.28 | 3,260,222 | +0.03(+0.15%) |
Apr 29, 2005 | 18.13 | 18.25 | 17.90 | 18.25 | 2,801,521 | +0.49(+2.78%) |
Apr 28, 2005 | 17.82 | 17.85 | 17.69 | 17.76 | 2,738,466 | -0.18(-0.98%) |
Apr 27, 2005 | 17.74 | 18.04 | 17.64 | 17.93 | 2,285,035 | +0.15(+0.84%) |
Apr 26, 2005 | 17.74 | 17.90 | 17.68 | 17.78 | 1,829,157 | +0.04(+0.24%) |
Apr 25, 2005 | 17.52 | 17.76 | 17.51 | 17.74 | 2,234,403 | +0.25(+1.46%) |
Apr 22, 2005 | 17.09 | 17.50 | 17.04 | 17.48 | 2,621,014 | +0.34(+1.98%) |
Apr 21, 2005 | 17.02 | 17.15 | 16.86 | 17.14 | 1,046,147 | +0.15(+0.88%) |
Apr 20, 2005 | 17.04 | 17.17 | 16.90 | 17.00 | 1,338,458 | -0.06(-0.34%) |
Apr 19, 2005 | 16.86 | 17.11 | 16.86 | 17.05 | 1,824,640 | +0.09(+0.50%) |
Apr 18, 2005 | 16.98 | 17.08 | 16.74 | 16.97 | 1,681,778 | -0.01(-0.06%) |
Apr 15, 2005 | 16.95 | 17.11 | 16.92 | 16.98 | 1,412,806 | -0.05(-0.28%) |
Apr 14, 2005 | 17.19 | 17.24 | 16.90 | 17.03 | 1,479,438 | -0.20(-1.17%) |
Apr 13, 2005 | 17.27 | 17.40 | 17.13 | 17.23 | 1,616,088 | -0.07(-0.40%) |
Apr 12, 2005 | 17.06 | 17.37 | 16.97 | 17.30 | 1,691,189 | +0.16(+0.96%) |
Apr 11, 2005 | 17.11 | 17.18 | 17.00 | 17.13 | 992,691 | +0.11(+0.66%) |
Apr 08, 2005 | 17.40 | 17.43 | 17.02 | 17.02 | 2,457,636 | -0.31(-1.78%) |
Apr 07, 2005 | 17.13 | 17.35 | 17.09 | 17.33 | 2,175,489 | +0.22(+1.30%) |
Apr 06, 2005 | 16.99 | 17.19 | 16.98 | 17.11 | 2,091,917 | +0.18(+1.07%) |
Apr 05, 2005 | 16.93 | 16.99 | 16.83 | 16.93 | 1,667,661 | +0.01(+0.03%) |
Apr 04, 2005 | 16.99 | 17.03 | 16.84 | 16.92 | 3,459,174 | -0.13(-0.78%) |