Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.61 | 20.75 | 20.59 | 20.75 | 4,520 | +0.14(+0.68%) |
Jul 28, 2005 | 20.42 | 20.61 | 20.42 | 20.61 | 7,750 | +0.09(+0.45%) |
Jul 27, 2005 | 20.44 | 20.52 | 20.44 | 20.52 | 645 | -0.05(-0.24%) |
Jul 26, 2005 | 20.55 | 20.74 | 20.55 | 20.57 | 8,718 | +0.13(+0.62%) |
Jul 25, 2005 | 20.45 | 20.50 | 20.41 | 20.44 | 5,166 | +0.00(+0.00%) |
Jul 22, 2005 | 20.21 | 20.44 | 20.17 | 20.44 | 13,239 | +0.15(+0.76%) |
Jul 21, 2005 | 20.13 | 20.36 | 20.00 | 20.28 | 17,437 | +0.15(+0.77%) |
Jul 20, 2005 | 19.90 | 20.13 | 19.90 | 20.13 | 12,594 | +0.15(+0.78%) |
Jul 19, 2005 | 20.21 | 20.28 | 19.94 | 19.97 | 6,781 | -0.15(-0.77%) |
Jul 18, 2005 | 20.21 | 20.24 | 19.96 | 20.13 | 13,562 | -0.15(-0.76%) |
Jul 15, 2005 | 20.23 | 20.36 | 20.23 | 20.28 | 20,021 | -0.03(-0.14%) |
Jul 14, 2005 | 20.21 | 20.35 | 20.13 | 20.31 | 12,917 | +0.03(+0.14%) |
Jul 13, 2005 | 19.99 | 20.28 | 19.97 | 20.28 | 18,729 | +0.23(+1.16%) |
Jul 12, 2005 | 19.88 | 20.17 | 19.82 | 20.05 | 19,698 | +0.17(+0.86%) |
Jul 11, 2005 | 20.05 | 20.11 | 19.88 | 19.88 | 22,927 | -0.25(-1.23%) |
Jul 08, 2005 | 20.13 | 20.28 | 20.13 | 20.13 | 7,427 | -0.08(-0.38%) |
Jul 07, 2005 | 20.17 | 20.33 | 20.16 | 20.21 | 4,843 | -0.03(-0.15%) |
Jul 06, 2005 | 20.30 | 20.33 | 20.17 | 20.24 | 4,198 | -0.05(-0.24%) |
Jul 05, 2005 | 20.21 | 20.30 | 20.21 | 20.29 | 7,104 | +0.11(+0.55%) |
Jul 01, 2005 | 20.13 | 20.17 | 20.13 | 20.17 | 10,333 | +0.15(+0.77%) |
Jun 30, 2005 | 20.13 | 20.13 | 19.97 | 20.02 | 13,239 | +0.03(+0.17%) |
Jun 29, 2005 | 19.90 | 19.99 | 19.85 | 19.99 | 9,687 | +0.20(+1.02%) |
Jun 28, 2005 | 19.90 | 19.94 | 19.78 | 19.78 | 10,010 | -0.42(-2.08%) |
Jun 27, 2005 | 20.18 | 20.21 | 20.07 | 20.21 | 15,177 | +0.03(+0.15%) |
Jun 24, 2005 | 20.13 | 20.17 | 20.04 | 20.17 | 12,917 | +0.10(+0.48%) |
Jun 23, 2005 | 20.05 | 20.08 | 19.90 | 20.08 | 11,948 | +0.02(+0.12%) |
Jun 22, 2005 | 20.05 | 20.13 | 19.97 | 20.05 | 8,073 | +0.08(+0.40%) |
Jun 21, 2005 | 20.13 | 20.13 | 19.97 | 19.97 | 5,812 | -0.17(-0.83%) |
Jun 20, 2005 | 19.91 | 20.19 | 19.91 | 20.14 | 51,345 | +0.17(+0.84%) |
Jun 17, 2005 | 19.87 | 20.13 | 19.87 | 19.97 | 23,250 | +0.11(+0.55%) |
Jun 16, 2005 | 19.97 | 20.05 | 19.87 | 19.87 | 8,396 | -0.11(-0.54%) |
Jun 15, 2005 | 19.83 | 19.98 | 19.83 | 19.97 | 21,958 | +0.06(+0.31%) |
Jun 14, 2005 | 20.05 | 20.05 | 19.90 | 19.91 | 12,271 | -0.06(-0.31%) |
Jun 13, 2005 | 19.90 | 20.13 | 19.82 | 19.97 | 10,010 | +0.15(+0.78%) |
Jun 10, 2005 | 19.52 | 19.82 | 19.51 | 19.82 | 8,073 | +0.23(+1.19%) |
Jun 09, 2005 | 19.62 | 19.65 | 19.52 | 19.59 | 14,208 | -0.17(-0.85%) |
Jun 08, 2005 | 19.54 | 19.75 | 19.46 | 19.75 | 37,782 | +0.19(+0.95%) |
Jun 07, 2005 | 19.69 | 19.90 | 19.51 | 19.57 | 47,147 | -0.56(-2.78%) |
Jun 06, 2005 | 20.08 | 20.13 | 20.00 | 20.13 | 36,490 | -0.20(-0.99%) |
Jun 03, 2005 | 20.44 | 20.70 | 20.33 | 20.33 | 4,843 | -0.10(-0.50%) |
Jun 02, 2005 | 20.42 | 20.44 | 20.42 | 20.43 | 2,906 | +0.07(+0.32%) |
Jun 01, 2005 | 20.44 | 20.50 | 20.36 | 20.37 | 3,552 | -0.09(-0.42%) |
May 31, 2005 | 20.44 | 20.59 | 20.44 | 20.45 | 4,198 | +0.03(+0.15%) |
May 27, 2005 | 20.42 | 20.44 | 20.42 | 20.42 | 5,489 | -0.01(-0.06%) |
May 26, 2005 | 20.47 | 20.59 | 20.43 | 20.43 | 2,583 | -0.16(-0.77%) |
May 25, 2005 | 20.31 | 20.59 | 20.25 | 20.59 | 25,188 | +0.36(+1.76%) |
May 24, 2005 | 20.24 | 20.28 | 20.24 | 20.24 | 6,458 | -0.02(-0.08%) |
May 23, 2005 | 20.36 | 20.38 | 20.16 | 20.25 | 20,667 | -0.34(-1.65%) |
May 20, 2005 | 20.59 | 20.59 | 20.59 | 20.59 | 1,291 | +0.15(+0.73%) |
May 19, 2005 | 20.62 | 20.62 | 20.44 | 20.44 | 1,614 | -0.07(-0.35%) |
May 18, 2005 | 20.44 | 20.67 | 20.44 | 20.52 | 4,843 | +0.00(+0.00%) |
May 17, 2005 | 20.33 | 20.52 | 20.19 | 20.52 | 5,166 | +0.11(+0.53%) |
May 16, 2005 | 20.25 | 20.44 | 19.97 | 20.41 | 15,177 | +0.13(+0.63%) |
May 13, 2005 | 20.67 | 20.67 | 20.28 | 20.28 | 10,979 | -0.47(-2.25%) |
May 12, 2005 | 20.45 | 20.75 | 20.44 | 20.75 | 10,010 | +0.22(+1.06%) |
May 11, 2005 | 20.76 | 20.76 | 20.53 | 20.53 | 7,104 | -0.22(-1.04%) |
May 10, 2005 | 20.78 | 20.90 | 20.75 | 20.75 | 5,489 | -0.02(-0.09%) |
May 09, 2005 | 20.86 | 20.86 | 20.77 | 20.77 | 3,229 | -0.16(-0.76%) |
May 06, 2005 | 20.65 | 20.93 | 20.65 | 20.93 | 10,333 | +0.24(+1.16%) |
May 05, 2005 | 20.58 | 20.69 | 20.56 | 20.69 | 4,198 | +0.12(+0.60%) |
May 04, 2005 | 20.62 | 20.64 | 20.56 | 20.56 | 2,260 | -0.14(-0.67%) |
May 03, 2005 | 20.87 | 20.95 | 20.70 | 20.70 | 11,302 | -0.25(-1.18%) |