Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.63 | 20.77 | 20.62 | 20.77 | 4,515 | +0.14(+0.68%) |
Jul 28, 2005 | 20.45 | 20.63 | 20.44 | 20.63 | 7,740 | +0.09(+0.45%) |
Jul 27, 2005 | 20.46 | 20.54 | 20.46 | 20.54 | 645 | -0.05(-0.24%) |
Jul 26, 2005 | 20.57 | 20.77 | 20.57 | 20.59 | 8,707 | +0.13(+0.62%) |
Jul 25, 2005 | 20.48 | 20.53 | 20.43 | 20.46 | 5,160 | +0.00(+0.00%) |
Jul 22, 2005 | 20.23 | 20.46 | 20.20 | 20.46 | 13,223 | +0.15(+0.76%) |
Jul 21, 2005 | 20.15 | 20.39 | 20.03 | 20.31 | 17,415 | +0.16(+0.77%) |
Jul 20, 2005 | 19.92 | 20.15 | 19.92 | 20.15 | 12,578 | +0.16(+0.78%) |
Jul 19, 2005 | 20.23 | 20.31 | 19.97 | 20.00 | 6,772 | -0.16(-0.77%) |
Jul 18, 2005 | 20.23 | 20.26 | 19.98 | 20.15 | 13,545 | -0.16(-0.76%) |
Jul 15, 2005 | 20.26 | 20.39 | 20.26 | 20.31 | 19,995 | -0.03(-0.14%) |
Jul 14, 2005 | 20.23 | 20.37 | 20.15 | 20.34 | 12,900 | +0.03(+0.14%) |
Jul 13, 2005 | 20.01 | 20.31 | 20.00 | 20.31 | 18,705 | +0.23(+1.16%) |
Jul 12, 2005 | 19.91 | 20.20 | 19.84 | 20.08 | 19,673 | +0.17(+0.86%) |
Jul 11, 2005 | 20.08 | 20.14 | 19.91 | 19.91 | 22,898 | -0.25(-1.23%) |
Jul 08, 2005 | 20.15 | 20.31 | 20.15 | 20.15 | 7,417 | -0.08(-0.38%) |
Jul 07, 2005 | 20.20 | 20.36 | 20.19 | 20.23 | 4,837 | -0.03(-0.15%) |
Jul 06, 2005 | 20.32 | 20.35 | 20.20 | 20.26 | 4,192 | -0.05(-0.24%) |
Jul 05, 2005 | 20.23 | 20.32 | 20.23 | 20.31 | 7,095 | +0.11(+0.55%) |
Jul 01, 2005 | 20.15 | 20.20 | 20.15 | 20.20 | 10,320 | +0.16(+0.77%) |
Jun 30, 2005 | 20.15 | 20.15 | 20.00 | 20.05 | 13,223 | +0.03(+0.17%) |
Jun 29, 2005 | 19.92 | 20.01 | 19.88 | 20.01 | 9,675 | +0.20(+1.02%) |
Jun 28, 2005 | 19.92 | 19.96 | 19.81 | 19.81 | 9,997 | -0.42(-2.08%) |
Jun 27, 2005 | 20.20 | 20.23 | 20.09 | 20.23 | 15,158 | +0.03(+0.15%) |
Jun 24, 2005 | 20.15 | 20.20 | 20.06 | 20.20 | 12,900 | +0.10(+0.48%) |
Jun 23, 2005 | 20.08 | 20.10 | 19.92 | 20.10 | 11,933 | +0.02(+0.12%) |
Jun 22, 2005 | 20.08 | 20.15 | 20.00 | 20.08 | 8,062 | +0.08(+0.40%) |
Jun 21, 2005 | 20.15 | 20.15 | 20.00 | 20.00 | 5,805 | -0.17(-0.83%) |
Jun 20, 2005 | 19.94 | 20.22 | 19.94 | 20.17 | 51,280 | +0.17(+0.84%) |
Jun 17, 2005 | 19.89 | 20.15 | 19.89 | 20.00 | 23,221 | +0.11(+0.55%) |
Jun 16, 2005 | 20.00 | 20.08 | 19.89 | 19.89 | 8,385 | -0.11(-0.54%) |
Jun 15, 2005 | 19.86 | 20.00 | 19.86 | 20.00 | 21,931 | +0.06(+0.31%) |
Jun 14, 2005 | 20.08 | 20.08 | 19.92 | 19.94 | 12,255 | -0.06(-0.31%) |
Jun 13, 2005 | 19.92 | 20.15 | 19.84 | 20.00 | 9,997 | +0.15(+0.78%) |
Jun 10, 2005 | 19.55 | 19.84 | 19.53 | 19.84 | 8,062 | +0.23(+1.19%) |
Jun 09, 2005 | 19.64 | 19.67 | 19.55 | 19.61 | 14,190 | -0.17(-0.85%) |
Jun 08, 2005 | 19.56 | 19.78 | 19.49 | 19.78 | 37,734 | +0.19(+0.95%) |
Jun 07, 2005 | 19.72 | 19.92 | 19.53 | 19.59 | 47,087 | -0.56(-2.79%) |
Jun 06, 2005 | 20.11 | 20.15 | 20.02 | 20.15 | 36,444 | -0.20(-0.99%) |
Jun 03, 2005 | 20.46 | 20.73 | 20.36 | 20.36 | 4,837 | -0.10(-0.50%) |
Jun 02, 2005 | 20.45 | 20.46 | 20.45 | 20.46 | 2,902 | +0.07(+0.32%) |
Jun 01, 2005 | 20.46 | 20.53 | 20.39 | 20.39 | 3,547 | -0.09(-0.42%) |
May 31, 2005 | 20.46 | 20.62 | 20.46 | 20.48 | 4,192 | +0.03(+0.15%) |
May 27, 2005 | 20.45 | 20.46 | 20.45 | 20.45 | 5,482 | -0.01(-0.06%) |
May 26, 2005 | 20.50 | 20.62 | 20.46 | 20.46 | 2,580 | -0.16(-0.77%) |
May 25, 2005 | 20.34 | 20.62 | 20.28 | 20.62 | 25,156 | +0.36(+1.76%) |
May 24, 2005 | 20.26 | 20.31 | 20.26 | 20.26 | 6,450 | -0.02(-0.08%) |
May 23, 2005 | 20.39 | 20.40 | 20.19 | 20.28 | 20,641 | -0.34(-1.65%) |
May 20, 2005 | 20.62 | 20.62 | 20.62 | 20.62 | 1,290 | +0.15(+0.73%) |
May 19, 2005 | 20.65 | 20.65 | 20.47 | 20.47 | 1,612 | -0.07(-0.35%) |
May 18, 2005 | 20.46 | 20.70 | 20.46 | 20.54 | 4,837 | +0.00(+0.00%) |
May 17, 2005 | 20.36 | 20.54 | 20.22 | 20.54 | 5,160 | +0.11(+0.53%) |
May 16, 2005 | 20.28 | 20.46 | 20.00 | 20.43 | 15,158 | +0.13(+0.63%) |
May 13, 2005 | 20.70 | 20.70 | 20.31 | 20.31 | 10,965 | -0.47(-2.25%) |
May 12, 2005 | 20.48 | 20.77 | 20.46 | 20.77 | 9,997 | +0.22(+1.06%) |
May 11, 2005 | 20.79 | 20.79 | 20.56 | 20.56 | 7,095 | -0.22(-1.05%) |
May 10, 2005 | 20.81 | 20.93 | 20.77 | 20.77 | 5,482 | -0.02(-0.09%) |
May 09, 2005 | 20.88 | 20.88 | 20.79 | 20.79 | 3,225 | -0.16(-0.76%) |
May 06, 2005 | 20.68 | 20.95 | 20.68 | 20.95 | 10,320 | +0.24(+1.16%) |
May 05, 2005 | 20.60 | 20.71 | 20.59 | 20.71 | 4,192 | +0.12(+0.60%) |
May 04, 2005 | 20.65 | 20.67 | 20.59 | 20.59 | 2,257 | -0.14(-0.67%) |
May 03, 2005 | 20.90 | 20.98 | 20.73 | 20.73 | 11,288 | -0.25(-1.18%) |