Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 19.43 | 19.53 | 19.35 | 19.38 | 1,812,453 | -0.05(-0.24%) |
Apr 29, 2005 | 19.09 | 19.42 | 19.04 | 19.42 | 2,135,351 | +0.42(+2.20%) |
Apr 28, 2005 | 19.07 | 19.16 | 18.95 | 19.01 | 1,640,976 | -0.20(-1.05%) |
Apr 27, 2005 | 19.16 | 19.29 | 19.01 | 19.21 | 1,176,303 | -0.02(-0.10%) |
Apr 26, 2005 | 19.18 | 19.36 | 19.01 | 19.23 | 1,781,220 | +0.07(+0.34%) |
Apr 25, 2005 | 18.81 | 19.17 | 18.75 | 19.16 | 1,476,542 | +0.37(+1.98%) |
Apr 22, 2005 | 19.20 | 19.21 | 18.71 | 18.79 | 2,217,569 | -0.37(-1.91%) |
Apr 21, 2005 | 19.01 | 19.24 | 18.95 | 19.16 | 1,838,328 | +0.22(+1.14%) |
Apr 20, 2005 | 18.82 | 18.97 | 18.75 | 18.94 | 1,726,562 | +0.08(+0.42%) |
Apr 19, 2005 | 19.09 | 19.09 | 18.81 | 18.86 | 1,927,435 | -0.19(-0.99%) |
Apr 18, 2005 | 18.98 | 19.25 | 18.97 | 19.05 | 3,179,985 | +0.12(+0.62%) |
Apr 15, 2005 | 19.17 | 19.24 | 18.92 | 18.93 | 1,918,096 | -0.30(-1.56%) |
Apr 14, 2005 | 19.03 | 19.33 | 18.99 | 19.24 | 3,353,759 | +0.20(+1.06%) |
Apr 13, 2005 | 19.11 | 19.20 | 19.02 | 19.03 | 1,530,741 | -0.05(-0.27%) |
Apr 12, 2005 | 18.89 | 19.18 | 18.81 | 19.09 | 1,430,763 | +0.20(+1.04%) |
Apr 11, 2005 | 18.81 | 18.94 | 18.78 | 18.89 | 856,008 | +0.07(+0.38%) |
Apr 08, 2005 | 18.58 | 18.85 | 18.58 | 18.82 | 2,043,795 | +0.14(+0.73%) |
Apr 07, 2005 | 18.66 | 18.81 | 18.65 | 18.68 | 888,619 | -0.09(-0.49%) |
Apr 06, 2005 | 18.71 | 18.82 | 18.70 | 18.77 | 1,553,094 | +0.06(+0.31%) |
Apr 05, 2005 | 18.70 | 18.76 | 18.59 | 18.71 | 1,534,262 | +0.02(+0.10%) |
Apr 04, 2005 | 18.65 | 18.78 | 18.56 | 18.69 | 2,030,322 | +0.10(+0.53%) |