Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.53 | 19.64 | 19.36 | 19.40 | 2,069,193 | -0.07(-0.35%) |
Jun 29, 2005 | 19.73 | 19.73 | 19.40 | 19.46 | 1,974,368 | -0.24(-1.22%) |
Jun 28, 2005 | 19.42 | 19.71 | 19.37 | 19.70 | 2,298,000 | +0.32(+1.66%) |
Jun 27, 2005 | 19.20 | 19.46 | 19.11 | 19.38 | 2,643,401 | +0.24(+1.25%) |
Jun 24, 2005 | 19.38 | 19.42 | 19.14 | 19.14 | 3,127,606 | -0.22(-1.13%) |
Jun 23, 2005 | 19.56 | 19.57 | 19.29 | 19.36 | 2,615,348 | -0.15(-0.77%) |
Jun 22, 2005 | 19.85 | 19.88 | 19.47 | 19.51 | 1,658,627 | -0.09(-0.45%) |
Jun 21, 2005 | 19.78 | 19.81 | 19.57 | 19.60 | 1,651,760 | -0.18(-0.90%) |
Jun 20, 2005 | 19.88 | 19.90 | 19.69 | 19.78 | 2,089,064 | -0.17(-0.86%) |
Jun 17, 2005 | 20.16 | 20.16 | 19.92 | 19.95 | 3,068,139 | -0.02(-0.10%) |
Jun 16, 2005 | 19.92 | 20.01 | 19.82 | 19.97 | 1,368,601 | +0.02(+0.10%) |
Jun 15, 2005 | 20.13 | 20.14 | 19.88 | 19.95 | 1,400,453 | -0.16(-0.78%) |
Jun 14, 2005 | 19.99 | 20.19 | 19.85 | 20.11 | 1,498,054 | +0.14(+0.72%) |
Jun 13, 2005 | 19.80 | 20.05 | 19.77 | 19.96 | 1,305,920 | +0.10(+0.52%) |
Jun 10, 2005 | 19.95 | 20.01 | 19.77 | 19.86 | 1,599,745 | -0.08(-0.41%) |
Jun 09, 2005 | 19.98 | 20.05 | 19.82 | 19.94 | 2,444,547 | -0.01(-0.03%) |
Jun 08, 2005 | 20.01 | 20.09 | 19.88 | 19.95 | 3,227,836 | -0.02(-0.10%) |
Jun 07, 2005 | 20.23 | 20.26 | 19.96 | 19.97 | 2,508,396 | -0.26(-1.29%) |
Jun 06, 2005 | 20.33 | 20.35 | 20.15 | 20.23 | 1,385,550 | -0.09(-0.44%) |
Jun 03, 2005 | 20.27 | 20.36 | 20.19 | 20.32 | 1,385,988 | +0.08(+0.37%) |
Jun 02, 2005 | 20.28 | 20.29 | 20.16 | 20.25 | 2,308,519 | -0.02(-0.10%) |
Jun 01, 2005 | 20.08 | 20.33 | 19.96 | 20.27 | 2,920,423 | +0.08(+0.41%) |
May 31, 2005 | 20.27 | 20.29 | 19.99 | 20.18 | 3,938,948 | -0.09(-0.44%) |
May 27, 2005 | 20.12 | 20.28 | 20.06 | 20.27 | 2,204,052 | +0.06(+0.30%) |
May 26, 2005 | 20.05 | 20.30 | 20.01 | 20.21 | 1,938,572 | +0.25(+1.27%) |
May 25, 2005 | 19.99 | 20.07 | 19.79 | 19.96 | 2,420,293 | -0.11(-0.55%) |
May 24, 2005 | 20.18 | 20.18 | 20.03 | 20.07 | 1,545,393 | -0.10(-0.51%) |
May 23, 2005 | 20.16 | 20.22 | 20.05 | 20.17 | 1,789,102 | +0.02(+0.10%) |
May 20, 2005 | 20.19 | 20.22 | 20.06 | 20.15 | 1,434,935 | +0.03(+0.14%) |
May 19, 2005 | 20.18 | 20.25 | 20.03 | 20.12 | 1,296,277 | -0.06(-0.31%) |
May 18, 2005 | 19.80 | 20.23 | 19.79 | 20.18 | 1,845,354 | +0.39(+1.97%) |
May 17, 2005 | 19.81 | 19.83 | 19.63 | 19.79 | 2,877,175 | -0.11(-0.55%) |
May 16, 2005 | 19.82 | 19.92 | 19.76 | 19.90 | 1,690,187 | +0.08(+0.41%) |
May 13, 2005 | 19.95 | 19.95 | 19.64 | 19.82 | 2,450,099 | -0.03(-0.14%) |
May 12, 2005 | 20.05 | 20.12 | 19.77 | 19.85 | 2,762,772 | -0.16(-0.79%) |
May 11, 2005 | 19.90 | 20.02 | 19.80 | 20.01 | 2,087,164 | +0.12(+0.58%) |
May 10, 2005 | 19.89 | 19.98 | 19.83 | 19.89 | 2,131,728 | -0.14(-0.68%) |
May 09, 2005 | 19.94 | 20.03 | 19.86 | 20.03 | 1,715,610 | +0.04(+0.21%) |
May 06, 2005 | 20.14 | 20.19 | 19.94 | 19.99 | 2,277,252 | -0.03(-0.17%) |
May 05, 2005 | 20.12 | 20.22 | 20.01 | 20.02 | 3,669,669 | -0.06(-0.31%) |
May 04, 2005 | 19.71 | 20.16 | 19.64 | 20.08 | 3,050,752 | +0.37(+1.88%) |
May 03, 2005 | 19.44 | 19.88 | 19.37 | 19.71 | 2,977,260 | +0.27(+1.41%) |
May 02, 2005 | 19.54 | 19.61 | 19.33 | 19.44 | 2,699,653 | -0.06(-0.32%) |
Apr 29, 2005 | 19.27 | 19.50 | 19.11 | 19.50 | 4,423,299 | +0.29(+1.53%) |
Apr 28, 2005 | 19.64 | 19.64 | 18.92 | 19.20 | 3,677,705 | -0.04(-0.21%) |
Apr 27, 2005 | 18.72 | 19.33 | 18.71 | 19.25 | 3,974,306 | +0.47(+2.52%) |
Apr 26, 2005 | 18.94 | 19.04 | 18.77 | 18.77 | 2,702,283 | -0.17(-0.90%) |
Apr 25, 2005 | 18.94 | 19.03 | 18.82 | 18.94 | 1,893,278 | +0.12(+0.65%) |
Apr 22, 2005 | 18.72 | 19.01 | 18.63 | 18.82 | 2,924,076 | +0.07(+0.37%) |
Apr 21, 2005 | 18.89 | 18.99 | 18.60 | 18.75 | 3,685,011 | -0.10(-0.51%) |
Apr 20, 2005 | 18.98 | 19.12 | 18.84 | 18.85 | 2,188,564 | -0.22(-1.15%) |
Apr 19, 2005 | 19.21 | 19.25 | 18.94 | 19.07 | 2,327,221 | -0.14(-0.75%) |
Apr 18, 2005 | 19.21 | 19.32 | 19.06 | 19.21 | 2,985,734 | +0.01(+0.07%) |
Apr 15, 2005 | 19.57 | 19.72 | 19.14 | 19.20 | 3,564,033 | -0.54(-2.74%) |
Apr 14, 2005 | 19.99 | 20.06 | 19.64 | 19.74 | 3,840,763 | -0.27(-1.33%) |
Apr 13, 2005 | 20.42 | 20.46 | 19.95 | 20.01 | 2,308,519 | -0.45(-2.21%) |
Apr 12, 2005 | 20.33 | 20.53 | 20.23 | 20.46 | 1,830,597 | +0.08(+0.40%) |
Apr 11, 2005 | 20.27 | 20.40 | 20.25 | 20.38 | 1,518,363 | +0.15(+0.74%) |
Apr 08, 2005 | 20.40 | 20.40 | 20.21 | 20.22 | 2,023,169 | -0.10(-0.51%) |
Apr 07, 2005 | 20.19 | 20.46 | 20.19 | 20.33 | 2,468,801 | +0.14(+0.71%) |
Apr 06, 2005 | 20.22 | 20.31 | 20.07 | 20.18 | 2,408,458 | -0.01(-0.03%) |
Apr 05, 2005 | 19.97 | 20.27 | 19.86 | 20.19 | 2,184,327 | +0.23(+1.17%) |
Apr 04, 2005 | 19.79 | 20.10 | 19.71 | 19.96 | 2,904,644 | +0.16(+0.83%) |