Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.01 | 20.01 | 19.67 | 19.67 | 312,700 | -0.24(-1.20%) |
Jun 29, 2005 | 19.90 | 19.92 | 19.76 | 19.91 | 287,967 | +0.02(+0.08%) |
Jun 28, 2005 | 19.73 | 19.99 | 19.73 | 19.90 | 355,615 | +0.29(+1.49%) |
Jun 27, 2005 | 19.49 | 19.78 | 19.41 | 19.61 | 516,443 | -0.04(-0.19%) |
Jun 24, 2005 | 20.12 | 20.13 | 19.60 | 19.64 | 2,720,187 | -0.54(-2.67%) |
Jun 23, 2005 | 20.35 | 20.47 | 20.14 | 20.18 | 399,331 | -0.18(-0.88%) |
Jun 22, 2005 | 20.37 | 20.42 | 20.20 | 20.36 | 191,176 | +0.04(+0.22%) |
Jun 21, 2005 | 20.42 | 20.42 | 20.18 | 20.32 | 190,641 | -0.07(-0.33%) |
Jun 20, 2005 | 20.48 | 20.57 | 20.27 | 20.38 | 256,818 | -0.10(-0.47%) |
Jun 17, 2005 | 20.38 | 20.48 | 20.14 | 20.48 | 973,128 | +0.10(+0.48%) |
Jun 16, 2005 | 20.39 | 20.62 | 20.38 | 20.38 | 308,155 | +0.02(+0.11%) |
Jun 15, 2005 | 20.24 | 20.37 | 20.05 | 20.36 | 404,812 | +0.17(+0.85%) |
Jun 14, 2005 | 20.05 | 20.19 | 20.02 | 20.19 | 425,000 | +0.14(+0.71%) |
Jun 13, 2005 | 19.89 | 20.16 | 19.83 | 20.05 | 332,887 | +0.13(+0.64%) |
Jun 10, 2005 | 19.96 | 20.08 | 19.82 | 19.92 | 521,791 | -0.05(-0.26%) |
Jun 09, 2005 | 20.33 | 20.34 | 19.83 | 19.97 | 537,566 | +0.21(+1.06%) |
Jun 08, 2005 | 19.81 | 19.99 | 19.73 | 19.76 | 315,508 | +0.10(+0.53%) |
Jun 07, 2005 | 19.56 | 19.88 | 19.56 | 19.66 | 264,705 | +0.17(+0.88%) |
Jun 06, 2005 | 19.57 | 19.58 | 19.27 | 19.49 | 287,299 | -0.08(-0.42%) |
Jun 03, 2005 | 19.59 | 19.72 | 19.49 | 19.57 | 260,561 | -0.08(-0.42%) |
Jun 02, 2005 | 19.72 | 19.86 | 19.56 | 19.65 | 221,524 | -0.07(-0.34%) |
Jun 01, 2005 | 19.55 | 19.72 | 19.25 | 19.72 | 297,727 | +0.07(+0.34%) |
May 31, 2005 | 19.80 | 19.80 | 19.55 | 19.65 | 140,641 | -0.22(-1.09%) |
May 27, 2005 | 19.92 | 19.93 | 19.71 | 19.87 | 202,272 | -0.07(-0.34%) |
May 26, 2005 | 19.76 | 20.00 | 19.76 | 19.93 | 183,957 | +0.22(+1.10%) |
May 25, 2005 | 19.93 | 19.93 | 19.53 | 19.72 | 277,406 | -0.25(-1.24%) |
May 24, 2005 | 19.97 | 20.09 | 19.90 | 19.96 | 429,812 | +0.00(+0.00%) |
May 23, 2005 | 19.95 | 20.15 | 19.85 | 19.96 | 229,545 | +0.03(+0.15%) |
May 20, 2005 | 19.99 | 20.03 | 19.78 | 19.93 | 156,818 | -0.09(-0.45%) |
May 19, 2005 | 20.11 | 20.16 | 19.94 | 20.02 | 188,101 | -0.03(-0.15%) |
May 18, 2005 | 19.66 | 20.23 | 19.64 | 20.05 | 230,748 | +0.48(+2.45%) |
May 17, 2005 | 19.39 | 19.61 | 19.30 | 19.58 | 174,866 | +0.16(+0.81%) |
May 16, 2005 | 18.97 | 19.42 | 18.97 | 19.42 | 175,802 | +0.36(+1.88%) |
May 13, 2005 | 19.24 | 19.33 | 18.81 | 19.06 | 179,010 | -0.12(-0.62%) |
May 12, 2005 | 19.54 | 19.69 | 19.13 | 19.18 | 242,513 | -0.34(-1.76%) |
May 11, 2005 | 19.58 | 19.61 | 19.38 | 19.52 | 201,069 | +0.07(+0.35%) |
May 10, 2005 | 19.71 | 19.78 | 19.36 | 19.46 | 153,609 | -0.45(-2.25%) |
May 09, 2005 | 19.82 | 19.91 | 19.61 | 19.90 | 210,828 | +0.19(+0.99%) |
May 06, 2005 | 19.84 | 19.95 | 19.61 | 19.71 | 174,732 | +0.05(+0.27%) |
May 05, 2005 | 19.90 | 19.90 | 19.59 | 19.66 | 160,561 | -0.20(-1.02%) |
May 04, 2005 | 19.56 | 19.89 | 19.54 | 19.86 | 254,545 | +0.44(+2.27%) |
May 03, 2005 | 19.32 | 19.53 | 19.25 | 19.42 | 264,438 | +0.10(+0.54%) |
May 02, 2005 | 19.19 | 19.37 | 19.09 | 19.31 | 448,663 | +0.16(+0.86%) |
Apr 29, 2005 | 19.37 | 19.51 | 18.94 | 19.15 | 526,604 | -0.19(-0.97%) |
Apr 28, 2005 | 19.46 | 19.66 | 19.28 | 19.34 | 452,540 | -0.13(-0.65%) |
Apr 27, 2005 | 19.56 | 19.56 | 19.09 | 19.46 | 620,053 | -0.19(-0.95%) |
Apr 26, 2005 | 19.81 | 20.38 | 19.51 | 19.65 | 567,513 | -0.16(-0.79%) |
Apr 25, 2005 | 19.86 | 19.93 | 19.65 | 19.81 | 314,304 | +0.12(+0.61%) |
Apr 22, 2005 | 19.96 | 20.02 | 19.34 | 19.69 | 298,930 | -0.38(-1.90%) |
Apr 21, 2005 | 19.56 | 20.07 | 19.56 | 20.07 | 307,887 | +0.60(+3.07%) |
Apr 20, 2005 | 19.67 | 19.76 | 19.47 | 19.47 | 408,823 | -0.19(-0.95%) |
Apr 19, 2005 | 19.54 | 19.66 | 19.37 | 19.66 | 454,946 | +0.15(+0.77%) |
Apr 18, 2005 | 19.92 | 19.93 | 19.42 | 19.51 | 429,010 | -0.43(-2.14%) |
Apr 15, 2005 | 19.81 | 19.97 | 19.71 | 19.93 | 671,123 | +0.13(+0.64%) |
Apr 14, 2005 | 20.39 | 20.41 | 19.76 | 19.81 | 351,336 | -0.58(-2.86%) |
Apr 13, 2005 | 20.64 | 20.64 | 20.33 | 20.39 | 381,684 | -0.28(-1.34%) |
Apr 12, 2005 | 20.55 | 20.67 | 20.39 | 20.67 | 2,483,021 | +0.11(+0.55%) |
Apr 11, 2005 | 20.54 | 20.59 | 20.41 | 20.55 | 233,556 | +0.03(+0.15%) |
Apr 08, 2005 | 20.61 | 20.62 | 20.38 | 20.53 | 232,620 | -0.10(-0.47%) |
Apr 07, 2005 | 20.48 | 20.70 | 20.48 | 20.62 | 486,764 | +0.02(+0.11%) |
Apr 06, 2005 | 20.74 | 20.75 | 20.57 | 20.60 | 423,529 | -0.08(-0.40%) |
Apr 05, 2005 | 20.70 | 20.77 | 20.61 | 20.68 | 481,550 | -0.02(-0.11%) |
Apr 04, 2005 | 20.98 | 20.98 | 20.60 | 20.70 | 589,705 | -0.28(-1.32%) |