Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.51 | 20.65 | 20.50 | 20.65 | 4,542 | +0.14(+0.68%) |
Jul 28, 2005 | 20.33 | 20.51 | 20.32 | 20.51 | 7,786 | +0.09(+0.45%) |
Jul 27, 2005 | 20.34 | 20.42 | 20.34 | 20.42 | 648 | -0.05(-0.24%) |
Jul 26, 2005 | 20.45 | 20.65 | 20.45 | 20.47 | 8,759 | +0.13(+0.62%) |
Jul 25, 2005 | 20.36 | 20.40 | 20.31 | 20.34 | 5,190 | +0.00(+0.00%) |
Jul 22, 2005 | 20.11 | 20.34 | 20.08 | 20.34 | 13,301 | +0.15(+0.76%) |
Jul 21, 2005 | 20.03 | 20.27 | 19.91 | 20.19 | 17,519 | +0.15(+0.77%) |
Jul 20, 2005 | 19.80 | 20.03 | 19.80 | 20.03 | 12,653 | +0.15(+0.78%) |
Jul 19, 2005 | 20.11 | 20.19 | 19.85 | 19.88 | 6,813 | -0.15(-0.77%) |
Jul 18, 2005 | 20.11 | 20.14 | 19.87 | 20.03 | 13,626 | -0.15(-0.76%) |
Jul 15, 2005 | 20.14 | 20.27 | 20.14 | 20.19 | 20,115 | -0.03(-0.14%) |
Jul 14, 2005 | 20.11 | 20.25 | 20.03 | 20.22 | 12,977 | +0.03(+0.14%) |
Jul 13, 2005 | 19.90 | 20.19 | 19.88 | 20.19 | 18,817 | +0.23(+1.16%) |
Jul 12, 2005 | 19.79 | 20.08 | 19.73 | 19.96 | 19,790 | +0.17(+0.86%) |
Jul 11, 2005 | 19.96 | 20.02 | 19.79 | 19.79 | 23,034 | -0.25(-1.23%) |
Jul 08, 2005 | 20.03 | 20.19 | 20.03 | 20.03 | 7,462 | -0.08(-0.38%) |
Jul 07, 2005 | 20.08 | 20.24 | 20.07 | 20.11 | 4,866 | -0.03(-0.15%) |
Jul 06, 2005 | 20.20 | 20.23 | 20.08 | 20.14 | 4,217 | -0.05(-0.24%) |
Jul 05, 2005 | 20.11 | 20.20 | 20.11 | 20.19 | 7,137 | +0.11(+0.55%) |
Jul 01, 2005 | 20.03 | 20.08 | 20.03 | 20.08 | 10,381 | +0.15(+0.77%) |
Jun 30, 2005 | 20.03 | 20.03 | 19.88 | 19.93 | 13,301 | +0.03(+0.17%) |
Jun 29, 2005 | 19.80 | 19.89 | 19.76 | 19.89 | 9,733 | +0.20(+1.02%) |
Jun 28, 2005 | 19.80 | 19.84 | 19.69 | 19.69 | 10,057 | -0.42(-2.08%) |
Jun 27, 2005 | 20.08 | 20.11 | 19.97 | 20.11 | 15,248 | +0.03(+0.15%) |
Jun 24, 2005 | 20.03 | 20.08 | 19.94 | 20.08 | 12,977 | +0.10(+0.48%) |
Jun 23, 2005 | 19.96 | 19.99 | 19.80 | 19.99 | 12,004 | +0.02(+0.12%) |
Jun 22, 2005 | 19.96 | 20.03 | 19.88 | 19.96 | 8,110 | +0.08(+0.40%) |
Jun 21, 2005 | 20.03 | 20.03 | 19.88 | 19.88 | 5,839 | -0.17(-0.83%) |
Jun 20, 2005 | 19.82 | 20.10 | 19.82 | 20.05 | 51,585 | +0.17(+0.84%) |
Jun 17, 2005 | 19.77 | 20.03 | 19.77 | 19.88 | 23,359 | +0.11(+0.55%) |
Jun 16, 2005 | 19.88 | 19.96 | 19.77 | 19.77 | 8,435 | -0.11(-0.54%) |
Jun 15, 2005 | 19.74 | 19.88 | 19.74 | 19.88 | 22,061 | +0.06(+0.31%) |
Jun 14, 2005 | 19.96 | 19.96 | 19.81 | 19.82 | 12,328 | -0.06(-0.31%) |
Jun 13, 2005 | 19.80 | 20.03 | 19.73 | 19.88 | 10,057 | +0.15(+0.78%) |
Jun 10, 2005 | 19.43 | 19.73 | 19.42 | 19.73 | 8,110 | +0.23(+1.19%) |
Jun 09, 2005 | 19.53 | 19.56 | 19.43 | 19.50 | 14,275 | -0.17(-0.85%) |
Jun 08, 2005 | 19.45 | 19.66 | 19.37 | 19.66 | 37,959 | +0.18(+0.95%) |
Jun 07, 2005 | 19.60 | 19.80 | 19.42 | 19.48 | 47,367 | -0.56(-2.78%) |
Jun 06, 2005 | 19.99 | 20.03 | 19.91 | 20.03 | 36,661 | -0.20(-0.99%) |
Jun 03, 2005 | 20.34 | 20.61 | 20.24 | 20.24 | 4,866 | -0.10(-0.50%) |
Jun 02, 2005 | 20.33 | 20.34 | 20.33 | 20.34 | 2,919 | +0.06(+0.32%) |
Jun 01, 2005 | 20.34 | 20.40 | 20.27 | 20.27 | 3,568 | -0.09(-0.42%) |
May 31, 2005 | 20.34 | 20.50 | 20.34 | 20.36 | 4,217 | +0.03(+0.15%) |
May 27, 2005 | 20.33 | 20.34 | 20.33 | 20.33 | 5,515 | -0.01(-0.06%) |
May 26, 2005 | 20.37 | 20.50 | 20.34 | 20.34 | 2,595 | -0.16(-0.77%) |
May 25, 2005 | 20.22 | 20.50 | 20.16 | 20.50 | 25,306 | +0.35(+1.76%) |
May 24, 2005 | 20.14 | 20.19 | 20.14 | 20.14 | 6,488 | -0.02(-0.08%) |
May 23, 2005 | 20.27 | 20.28 | 20.07 | 20.16 | 20,763 | -0.34(-1.65%) |
May 20, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 1,297 | +0.15(+0.73%) |
May 19, 2005 | 20.53 | 20.53 | 20.35 | 20.35 | 1,622 | -0.07(-0.35%) |
May 18, 2005 | 20.34 | 20.57 | 20.34 | 20.42 | 4,866 | +0.00(+0.00%) |
May 17, 2005 | 20.24 | 20.42 | 20.10 | 20.42 | 5,190 | +0.11(+0.53%) |
May 16, 2005 | 20.16 | 20.34 | 19.88 | 20.31 | 15,248 | +0.13(+0.63%) |
May 13, 2005 | 20.57 | 20.57 | 20.19 | 20.19 | 11,030 | -0.47(-2.25%) |
May 12, 2005 | 20.36 | 20.65 | 20.34 | 20.65 | 10,057 | +0.22(+1.06%) |
May 11, 2005 | 20.67 | 20.67 | 20.44 | 20.44 | 7,137 | -0.22(-1.04%) |
May 10, 2005 | 20.68 | 20.81 | 20.65 | 20.65 | 5,515 | -0.02(-0.09%) |
May 09, 2005 | 20.76 | 20.76 | 20.67 | 20.67 | 3,244 | -0.16(-0.76%) |
May 06, 2005 | 20.56 | 20.83 | 20.56 | 20.83 | 10,381 | +0.24(+1.16%) |
May 05, 2005 | 20.48 | 20.59 | 20.47 | 20.59 | 4,217 | +0.12(+0.60%) |
May 04, 2005 | 20.53 | 20.54 | 20.47 | 20.47 | 2,271 | -0.14(-0.67%) |
May 03, 2005 | 20.77 | 20.85 | 20.61 | 20.61 | 11,355 | -0.25(-1.18%) |