Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.19 | 19.26 | 19.11 | 19.19 | 14,038 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.07 | 19.08 | 19,013 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.99 | 33,051 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,487 | -0.03(-0.18%) |
Jun 24, 2005 | 19.12 | 19.12 | 19.00 | 19.00 | 15,992 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.18 | 19.02 | 19.11 | 14,926 | -0.08(-0.44%) |
Jun 22, 2005 | 19.17 | 19.26 | 19.17 | 19.19 | 7,463 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.91 | 19.21 | 35,006 | +0.15(+0.80%) |
Jun 20, 2005 | 19.22 | 19.22 | 19.02 | 19.05 | 184,806 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,570 | +0.34(+1.78%) |
Jun 16, 2005 | 18.93 | 18.98 | 18.91 | 18.98 | 7,996 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.93 | 7,285 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.77 | 18.80 | 42,469 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,051 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.84 | 18.90 | 19,546 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.96 | 18.85 | 18.96 | 12,261 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,951 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,783 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.91 | 35,184 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 19.00 | 18.79 | 18.85 | 19,369 | -0.22(-1.15%) |
Jun 02, 2005 | 18.95 | 19.08 | 18.95 | 19.07 | 21,856 | +0.23(+1.22%) |
Jun 01, 2005 | 18.86 | 18.99 | 18.84 | 18.84 | 9,240 | -0.02(-0.12%) |
May 31, 2005 | 19.00 | 19.00 | 18.85 | 18.86 | 25,233 | -0.30(-1.56%) |
May 27, 2005 | 19.15 | 19.16 | 19.08 | 19.16 | 23,633 | -0.05(-0.23%) |
May 26, 2005 | 19.19 | 19.24 | 19.13 | 19.21 | 14,038 | +0.00(+0.00%) |
May 25, 2005 | 19.14 | 19.21 | 19.13 | 19.21 | 7,107 | +0.07(+0.35%) |
May 24, 2005 | 19.16 | 19.22 | 19.13 | 19.14 | 22,034 | -0.19(-0.96%) |
May 23, 2005 | 19.18 | 19.32 | 19.18 | 19.32 | 4,975 | +0.06(+0.29%) |
May 20, 2005 | 19.31 | 19.31 | 19.14 | 19.27 | 91,692 | -0.09(-0.47%) |
May 19, 2005 | 19.32 | 19.36 | 19.31 | 19.36 | 53,309 | +0.07(+0.38%) |
May 18, 2005 | 19.24 | 19.32 | 19.24 | 19.29 | 5,153 | +0.30(+1.57%) |
May 17, 2005 | 18.89 | 19.02 | 18.89 | 18.99 | 13,860 | +0.00(+0.00%) |
May 16, 2005 | 18.88 | 19.00 | 18.88 | 18.99 | 7,463 | +0.11(+0.57%) |
May 13, 2005 | 18.95 | 18.95 | 18.81 | 18.88 | 21,146 | -0.02(-0.13%) |
May 12, 2005 | 18.99 | 18.99 | 18.90 | 18.90 | 4,975 | -0.13(-0.70%) |
May 11, 2005 | 19.04 | 19.04 | 18.99 | 19.04 | 7,463 | -0.02(-0.12%) |
May 10, 2005 | 19.17 | 19.21 | 19.05 | 19.06 | 19,369 | -0.18(-0.94%) |
May 09, 2005 | 19.25 | 19.25 | 19.19 | 19.24 | 6,574 | -0.01(-0.06%) |
May 06, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 1,954 | -0.06(-0.29%) |
May 05, 2005 | 19.47 | 19.49 | 19.31 | 19.31 | 21,856 | -0.08(-0.41%) |
May 04, 2005 | 19.13 | 19.47 | 19.13 | 19.39 | 23,278 | +0.27(+1.41%) |
May 03, 2005 | 19.03 | 19.13 | 19.03 | 19.12 | 5,686 | +0.05(+0.24%) |
May 02, 2005 | 19.01 | 19.07 | 18.96 | 19.07 | 12,083 | +0.25(+1.32%) |
Apr 29, 2005 | 18.81 | 18.88 | 18.78 | 18.82 | 29,142 | +0.28(+1.52%) |
Apr 28, 2005 | 18.73 | 18.84 | 18.54 | 18.54 | 70,723 | -0.23(-1.20%) |
Apr 27, 2005 | 18.80 | 18.82 | 18.74 | 18.77 | 39,982 | -0.27(-1.42%) |
Apr 26, 2005 | 19.09 | 19.12 | 19.02 | 19.04 | 70,723 | -0.17(-0.91%) |
Apr 25, 2005 | 19.14 | 19.21 | 19.11 | 19.21 | 6,397 | +0.03(+0.15%) |
Apr 22, 2005 | 19.20 | 19.26 | 19.17 | 19.18 | 28,254 | +0.02(+0.09%) |
Apr 21, 2005 | 19.20 | 19.27 | 19.14 | 19.17 | 18,302 | +0.23(+1.19%) |
Apr 20, 2005 | 19.08 | 19.12 | 18.94 | 18.94 | 17,592 | -0.27(-1.41%) |
Apr 19, 2005 | 19.09 | 19.21 | 19.06 | 19.21 | 14,748 | +0.20(+1.04%) |
Apr 18, 2005 | 19.00 | 19.02 | 18.91 | 19.02 | 38,560 | -0.07(-0.35%) |
Apr 15, 2005 | 19.16 | 19.27 | 18.99 | 19.08 | 56,330 | -0.29(-1.48%) |
Apr 14, 2005 | 19.44 | 19.45 | 19.35 | 19.37 | 20,968 | -0.10(-0.52%) |
Apr 13, 2005 | 19.53 | 19.57 | 19.46 | 19.47 | 18,658 | -0.13(-0.66%) |
Apr 12, 2005 | 19.49 | 19.60 | 19.33 | 19.60 | 36,072 | +0.00(+0.00%) |
Apr 11, 2005 | 19.54 | 19.64 | 19.54 | 19.60 | 16,881 | +0.08(+0.43%) |
Apr 08, 2005 | 19.50 | 19.54 | 19.42 | 19.52 | 9,062 | -0.02(-0.12%) |
Apr 07, 2005 | 19.59 | 19.59 | 19.47 | 19.54 | 34,651 | +0.08(+0.40%) |
Apr 06, 2005 | 19.44 | 19.51 | 19.40 | 19.46 | 15,459 | +0.19(+0.99%) |
Apr 05, 2005 | 19.19 | 19.28 | 19.19 | 19.27 | 9,595 | +0.20(+1.06%) |
Apr 04, 2005 | 19.13 | 19.16 | 18.98 | 19.07 | 65,037 | -0.21(-1.11%) |