Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.48 | 23.75 | 23.43 | 23.62 | 1,657,600 | +0.14(+0.60%) |
Jul 28, 2005 | 23.00 | 24.18 | 23.00 | 23.48 | 3,484,200 | +1.39(+6.32%) |
Jul 27, 2005 | 21.86 | 22.09 | 21.68 | 22.09 | 733,800 | +0.17(+0.78%) |
Jul 26, 2005 | 21.70 | 22.02 | 21.61 | 21.91 | 682,800 | +0.27(+1.27%) |
Jul 25, 2005 | 21.55 | 21.95 | 21.55 | 21.64 | 1,594,800 | -0.16(-0.73%) |
Jul 22, 2005 | 21.91 | 21.95 | 21.49 | 21.80 | 839,000 | -0.19(-0.86%) |
Jul 21, 2005 | 22.39 | 22.41 | 21.93 | 21.99 | 1,052,000 | -0.50(-2.20%) |
Jul 20, 2005 | 22.22 | 22.51 | 22.20 | 22.48 | 760,400 | +0.24(+1.08%) |
Jul 19, 2005 | 22.39 | 22.45 | 21.89 | 22.25 | 1,396,800 | -0.09(-0.43%) |
Jul 18, 2005 | 22.38 | 22.45 | 22.09 | 22.34 | 724,600 | -0.09(-0.40%) |
Jul 15, 2005 | 22.48 | 22.50 | 22.20 | 22.43 | 704,400 | -0.11(-0.47%) |
Jul 14, 2005 | 22.57 | 22.70 | 22.39 | 22.54 | 1,219,400 | -0.03(-0.13%) |
Jul 13, 2005 | 22.89 | 22.90 | 22.45 | 22.57 | 1,488,400 | -0.44(-1.91%) |
Jul 12, 2005 | 23.50 | 23.51 | 23.00 | 23.00 | 1,119,000 | -0.38(-1.60%) |
Jul 11, 2005 | 23.21 | 23.59 | 23.18 | 23.38 | 757,600 | +0.16(+0.71%) |
Jul 08, 2005 | 23.07 | 23.23 | 22.93 | 23.21 | 860,600 | +0.15(+0.65%) |
Jul 07, 2005 | 22.85 | 23.12 | 22.68 | 23.07 | 585,400 | +0.21(+0.94%) |
Jul 06, 2005 | 22.88 | 23.00 | 22.68 | 22.85 | 614,600 | -0.05(-0.22%) |
Jul 05, 2005 | 22.69 | 22.98 | 22.68 | 22.90 | 520,200 | +0.13(+0.57%) |
Jul 01, 2005 | 22.77 | 22.89 | 22.65 | 22.77 | 611,600 | +0.03(+0.13%) |
Jun 30, 2005 | 23.00 | 23.05 | 22.68 | 22.74 | 720,000 | -0.14(-0.59%) |
Jun 29, 2005 | 22.91 | 23.09 | 22.83 | 22.88 | 724,400 | -0.09(-0.41%) |
Jun 28, 2005 | 22.57 | 23.09 | 22.45 | 22.97 | 745,000 | +0.57(+2.57%) |
Jun 27, 2005 | 22.32 | 22.46 | 22.14 | 22.39 | 920,200 | +0.19(+0.86%) |
Jun 24, 2005 | 22.45 | 22.59 | 22.10 | 22.20 | 1,057,800 | -0.34(-1.51%) |
Jun 23, 2005 | 22.90 | 23.05 | 22.50 | 22.55 | 1,070,000 | -0.38(-1.66%) |
Jun 22, 2005 | 23.14 | 23.17 | 22.86 | 22.93 | 759,200 | -0.16(-0.69%) |
Jun 21, 2005 | 23.35 | 23.38 | 23.02 | 23.09 | 979,600 | -0.27(-1.18%) |
Jun 20, 2005 | 22.93 | 23.38 | 22.75 | 23.36 | 782,800 | +0.30(+1.32%) |
Jun 17, 2005 | 22.75 | 23.07 | 22.38 | 23.05 | 1,607,600 | +0.27(+1.16%) |
Jun 16, 2005 | 22.88 | 22.93 | 22.73 | 22.79 | 418,800 | -0.12(-0.52%) |
Jun 15, 2005 | 22.96 | 22.96 | 22.68 | 22.91 | 424,200 | -0.10(-0.43%) |
Jun 14, 2005 | 22.95 | 23.13 | 22.88 | 23.01 | 468,200 | -0.01(-0.07%) |
Jun 13, 2005 | 22.65 | 23.04 | 22.62 | 23.02 | 828,800 | +0.20(+0.88%) |
Jun 10, 2005 | 23.10 | 23.10 | 22.75 | 22.82 | 445,400 | -0.23(-1.00%) |
Jun 09, 2005 | 23.20 | 23.25 | 22.97 | 23.05 | 592,000 | -0.23(-1.01%) |
Jun 08, 2005 | 23.11 | 23.30 | 23.11 | 23.29 | 620,400 | +0.15(+0.65%) |
Jun 07, 2005 | 22.95 | 23.23 | 22.94 | 23.14 | 1,006,000 | +0.14(+0.61%) |
Jun 06, 2005 | 23.04 | 23.06 | 22.90 | 23.00 | 898,600 | -0.12(-0.54%) |
Jun 03, 2005 | 23.18 | 23.48 | 23.11 | 23.12 | 1,005,000 | -0.18(-0.77%) |
Jun 02, 2005 | 23.27 | 23.45 | 23.18 | 23.30 | 1,051,000 | +0.11(+0.45%) |
Jun 01, 2005 | 23.04 | 23.34 | 22.90 | 23.20 | 1,314,200 | +0.17(+0.74%) |
May 31, 2005 | 23.09 | 23.16 | 22.93 | 23.03 | 3,863,400 | -0.02(-0.07%) |
May 27, 2005 | 22.46 | 23.38 | 22.46 | 23.05 | 2,320,000 | +0.50(+2.20%) |
May 26, 2005 | 21.82 | 22.62 | 21.82 | 22.55 | 3,288,000 | +0.71(+3.25%) |
May 25, 2005 | 21.91 | 21.95 | 21.75 | 21.84 | 852,600 | -0.00(-0.02%) |
May 24, 2005 | 21.88 | 21.98 | 21.78 | 21.84 | 953,200 | -0.08(-0.36%) |
May 23, 2005 | 21.70 | 21.98 | 21.67 | 21.93 | 698,200 | +0.18(+0.80%) |
May 20, 2005 | 21.51 | 21.80 | 21.39 | 21.75 | 1,028,200 | +0.20(+0.93%) |
May 19, 2005 | 21.32 | 21.60 | 21.26 | 21.55 | 438,000 | +0.18(+0.84%) |
May 18, 2005 | 21.09 | 21.58 | 21.09 | 21.37 | 995,800 | +0.25(+1.16%) |
May 17, 2005 | 20.99 | 21.12 | 20.80 | 21.12 | 751,400 | +0.16(+0.76%) |
May 16, 2005 | 20.84 | 21.04 | 20.84 | 20.96 | 916,200 | +0.14(+0.65%) |
May 13, 2005 | 21.02 | 21.10 | 20.60 | 20.83 | 1,161,400 | -0.23(-1.09%) |
May 12, 2005 | 21.30 | 21.31 | 20.95 | 21.06 | 547,000 | -0.26(-1.22%) |
May 11, 2005 | 21.23 | 21.39 | 21.23 | 21.32 | 758,800 | +0.03(+0.14%) |
May 10, 2005 | 21.27 | 21.47 | 21.14 | 21.29 | 1,504,800 | +0.04(+0.16%) |
May 09, 2005 | 20.68 | 21.27 | 20.62 | 21.25 | 956,600 | +0.50(+2.43%) |
May 06, 2005 | 20.56 | 20.90 | 20.51 | 20.75 | 628,000 | +0.00(+0.00%) |
May 05, 2005 | 20.50 | 20.82 | 20.44 | 20.75 | 1,678,200 | +0.14(+0.70%) |
May 04, 2005 | 20.62 | 21.00 | 20.58 | 20.61 | 3,855,400 | +0.49(+2.44%) |
May 03, 2005 | 20.09 | 20.22 | 20.00 | 20.11 | 1,334,000 | +0.04(+0.17%) |