Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.29 | 20.37 | 20.14 | 20.15 | 747,457 | -0.14(-0.71%) |
Jul 28, 2005 | 20.12 | 20.40 | 20.12 | 20.29 | 1,029,170 | +0.20(+1.01%) |
Jul 27, 2005 | 19.95 | 20.12 | 19.86 | 20.09 | 879,127 | +0.16(+0.79%) |
Jul 26, 2005 | 20.05 | 20.22 | 19.89 | 19.93 | 1,569,936 | -0.03(-0.13%) |
Jul 25, 2005 | 20.06 | 20.08 | 19.93 | 19.96 | 1,104,191 | -0.10(-0.49%) |
Jul 22, 2005 | 19.93 | 20.10 | 19.91 | 20.06 | 1,056,575 | +0.07(+0.36%) |
Jul 21, 2005 | 20.06 | 20.14 | 19.92 | 19.99 | 713,774 | -0.12(-0.58%) |
Jul 20, 2005 | 20.02 | 20.13 | 19.87 | 20.10 | 947,718 | +0.02(+0.10%) |
Jul 19, 2005 | 20.12 | 20.14 | 19.99 | 20.08 | 633,853 | +0.03(+0.16%) |
Jul 18, 2005 | 19.54 | 20.12 | 19.50 | 20.05 | 1,149,816 | -0.07(-0.36%) |
Jul 15, 2005 | 20.05 | 20.16 | 20.04 | 20.12 | 664,321 | +0.05(+0.23%) |
Jul 14, 2005 | 20.02 | 20.15 | 19.97 | 20.08 | 863,510 | +0.14(+0.72%) |
Jul 13, 2005 | 19.77 | 19.95 | 19.76 | 19.93 | 839,932 | +0.14(+0.69%) |
Jul 12, 2005 | 19.79 | 19.87 | 19.74 | 19.80 | 1,353,752 | -0.02(-0.10%) |
Jul 11, 2005 | 19.95 | 19.95 | 19.69 | 19.82 | 2,146,528 | -0.11(-0.56%) |
Jul 08, 2005 | 19.74 | 19.99 | 19.66 | 19.93 | 863,204 | +0.18(+0.93%) |
Jul 07, 2005 | 19.54 | 19.76 | 19.41 | 19.74 | 1,405,654 | -0.24(-1.21%) |
Jul 06, 2005 | 20.18 | 20.25 | 19.88 | 19.99 | 1,159,921 | -0.21(-1.03%) |
Jul 05, 2005 | 20.12 | 20.24 | 19.98 | 20.20 | 756,184 | +0.07(+0.32%) |
Jul 01, 2005 | 20.14 | 20.27 | 20.06 | 20.13 | 1,413,769 | +0.03(+0.16%) |
Jun 30, 2005 | 20.18 | 20.19 | 20.00 | 20.10 | 1,353,292 | -0.06(-0.29%) |
Jun 29, 2005 | 20.48 | 20.48 | 20.10 | 20.16 | 1,447,911 | -0.32(-1.56%) |
Jun 28, 2005 | 20.27 | 20.51 | 20.23 | 20.48 | 1,585,552 | +0.22(+1.10%) |
Jun 27, 2005 | 20.28 | 20.30 | 20.07 | 20.25 | 1,671,291 | -0.01(-0.03%) |
Jun 24, 2005 | 20.37 | 20.41 | 20.23 | 20.26 | 1,198,810 | -0.12(-0.58%) |
Jun 23, 2005 | 20.42 | 20.50 | 20.26 | 20.38 | 1,951,473 | -0.07(-0.32%) |
Jun 22, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 924,293 | -0.03(-0.13%) |
Jun 21, 2005 | 20.54 | 20.57 | 20.33 | 20.47 | 1,480,369 | -0.07(-0.35%) |
Jun 20, 2005 | 20.38 | 20.59 | 20.35 | 20.54 | 1,559,218 | +0.08(+0.38%) |
Jun 17, 2005 | 20.54 | 20.64 | 20.42 | 20.46 | 2,400,223 | +0.08(+0.38%) |
Jun 16, 2005 | 20.21 | 20.40 | 20.14 | 20.38 | 1,145,376 | +0.10(+0.48%) |
Jun 15, 2005 | 20.12 | 20.29 | 20.01 | 20.29 | 1,131,137 | +0.22(+1.07%) |
Jun 14, 2005 | 19.99 | 20.13 | 19.99 | 20.07 | 1,101,129 | +0.01(+0.06%) |
Jun 13, 2005 | 20.02 | 20.18 | 19.97 | 20.06 | 736,280 | +0.00(+0.00%) |
Jun 10, 2005 | 20.08 | 20.11 | 19.89 | 20.06 | 935,776 | +0.01(+0.07%) |
Jun 09, 2005 | 20.10 | 20.12 | 19.85 | 20.05 | 1,354,211 | -0.03(-0.16%) |
Jun 08, 2005 | 20.14 | 20.21 | 20.01 | 20.08 | 1,264,798 | -0.10(-0.52%) |
Jun 07, 2005 | 20.39 | 20.40 | 20.18 | 20.18 | 1,903,704 | -0.18(-0.90%) |
Jun 06, 2005 | 20.41 | 20.46 | 20.31 | 20.37 | 845,444 | -0.10(-0.48%) |
Jun 03, 2005 | 20.56 | 20.64 | 20.42 | 20.46 | 929,192 | -0.08(-0.38%) |
Jun 02, 2005 | 20.41 | 20.54 | 20.34 | 20.54 | 1,223,153 | +0.11(+0.54%) |
Jun 01, 2005 | 20.20 | 20.44 | 20.10 | 20.43 | 1,756,723 | +0.16(+0.81%) |
May 31, 2005 | 20.23 | 20.38 | 20.08 | 20.27 | 2,132,596 | -0.01(-0.06%) |
May 27, 2005 | 20.38 | 20.40 | 20.19 | 20.28 | 1,310,882 | -0.14(-0.67%) |
May 26, 2005 | 20.41 | 20.49 | 20.30 | 20.42 | 819,263 | +0.01(+0.03%) |
May 25, 2005 | 20.20 | 20.50 | 20.18 | 20.41 | 2,710,413 | +0.18(+0.90%) |
May 24, 2005 | 20.18 | 20.31 | 20.03 | 20.23 | 2,212,669 | +0.10(+0.49%) |
May 23, 2005 | 20.25 | 20.31 | 19.97 | 20.13 | 3,459,095 | +0.31(+1.58%) |
May 20, 2005 | 19.92 | 19.97 | 19.62 | 19.82 | 1,737,432 | -0.03(-0.13%) |
May 19, 2005 | 19.91 | 19.99 | 19.73 | 19.84 | 1,089,952 | -0.04(-0.20%) |
May 18, 2005 | 19.78 | 19.99 | 19.76 | 19.88 | 1,431,376 | +0.18(+0.89%) |
May 17, 2005 | 19.64 | 19.77 | 19.51 | 19.71 | 1,477,460 | +0.07(+0.33%) |
May 16, 2005 | 19.53 | 19.66 | 19.50 | 19.64 | 1,082,297 | +0.17(+0.87%) |
May 13, 2005 | 19.68 | 19.68 | 19.37 | 19.47 | 1,173,547 | -0.20(-1.03%) |
May 12, 2005 | 19.69 | 19.89 | 19.67 | 19.67 | 1,648,172 | -0.04(-0.20%) |
May 11, 2005 | 19.66 | 19.81 | 19.61 | 19.71 | 1,293,275 | +0.05(+0.27%) |
May 10, 2005 | 19.61 | 19.79 | 19.56 | 19.66 | 2,513,061 | +0.07(+0.33%) |
May 09, 2005 | 19.45 | 19.65 | 19.40 | 19.59 | 1,851,495 | +0.07(+0.33%) |
May 06, 2005 | 19.58 | 19.65 | 19.50 | 19.53 | 946,187 | -0.04(-0.20%) |
May 05, 2005 | 19.67 | 19.83 | 19.33 | 19.57 | 1,360,335 | -0.16(-0.79%) |
May 04, 2005 | 19.69 | 19.86 | 19.63 | 19.73 | 2,393,639 | +0.18(+0.90%) |
May 03, 2005 | 19.40 | 19.66 | 19.29 | 19.55 | 2,179,293 | +0.17(+0.88%) |