Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.78 | 22.90 | 22.39 | 22.40 | 2,357,097 | -0.49(-2.14%) |
Jul 28, 2005 | 22.58 | 22.92 | 22.58 | 22.88 | 2,350,435 | +0.33(+1.46%) |
Jul 27, 2005 | 22.42 | 22.59 | 22.35 | 22.55 | 2,182,362 | +0.14(+0.62%) |
Jul 26, 2005 | 22.18 | 22.49 | 22.07 | 22.41 | 3,821,747 | +0.26(+1.19%) |
Jul 25, 2005 | 22.28 | 22.39 | 22.15 | 22.15 | 2,981,235 | -0.20(-0.89%) |
Jul 22, 2005 | 22.09 | 22.41 | 22.09 | 22.35 | 2,903,558 | +0.27(+1.23%) |
Jul 21, 2005 | 22.09 | 22.28 | 22.02 | 22.08 | 3,473,186 | -0.07(-0.33%) |
Jul 20, 2005 | 21.81 | 22.19 | 21.71 | 22.15 | 3,042,861 | +0.35(+1.61%) |
Jul 19, 2005 | 21.58 | 21.94 | 21.43 | 21.80 | 3,288,610 | +0.30(+1.38%) |
Jul 18, 2005 | 21.48 | 21.64 | 21.36 | 21.50 | 2,314,852 | +0.02(+0.09%) |
Jul 15, 2005 | 21.47 | 21.60 | 21.40 | 21.48 | 1,966,291 | +0.02(+0.09%) |
Jul 14, 2005 | 21.46 | 21.59 | 21.26 | 21.46 | 4,801,410 | +0.05(+0.25%) |
Jul 13, 2005 | 21.26 | 21.45 | 21.22 | 21.41 | 1,874,230 | +0.15(+0.71%) |
Jul 12, 2005 | 21.31 | 21.45 | 21.19 | 21.26 | 2,012,473 | +0.01(+0.06%) |
Jul 11, 2005 | 21.29 | 21.39 | 21.17 | 21.25 | 3,083,289 | +0.08(+0.37%) |
Jul 08, 2005 | 20.94 | 21.21 | 20.70 | 21.17 | 2,818,311 | +0.18(+0.85%) |
Jul 07, 2005 | 20.48 | 20.99 | 20.29 | 20.99 | 2,390,560 | +0.26(+1.24%) |
Jul 06, 2005 | 20.73 | 20.74 | 20.59 | 20.73 | 2,690,667 | -0.13(-0.63%) |
Jul 05, 2005 | 20.54 | 20.87 | 20.54 | 20.86 | 4,691,633 | +0.10(+0.48%) |
Jul 01, 2005 | 20.97 | 21.16 | 20.69 | 20.76 | 3,458,045 | -0.21(-1.01%) |
Jun 30, 2005 | 21.00 | 21.13 | 20.77 | 20.98 | 3,641,864 | -0.18(-0.84%) |
Jun 29, 2005 | 21.60 | 21.60 | 21.11 | 21.15 | 3,233,191 | -0.41(-1.90%) |
Jun 28, 2005 | 21.41 | 21.68 | 21.36 | 21.56 | 3,120,235 | +0.48(+2.25%) |
Jun 27, 2005 | 20.98 | 21.22 | 20.98 | 21.09 | 1,818,812 | +0.15(+0.73%) |
Jun 24, 2005 | 21.33 | 21.39 | 20.80 | 20.94 | 4,966,605 | -0.40(-1.86%) |
Jun 23, 2005 | 21.93 | 21.93 | 21.33 | 21.33 | 4,106,712 | -0.59(-2.71%) |
Jun 22, 2005 | 22.07 | 22.22 | 21.62 | 21.93 | 1,703,281 | -0.12(-0.54%) |
Jun 21, 2005 | 21.99 | 22.12 | 21.89 | 22.05 | 2,719,587 | +0.09(+0.39%) |
Jun 20, 2005 | 22.07 | 22.10 | 21.89 | 21.96 | 2,132,698 | -0.27(-1.22%) |
Jun 17, 2005 | 22.18 | 22.32 | 22.09 | 22.23 | 4,520,836 | +0.36(+1.63%) |
Jun 16, 2005 | 21.62 | 21.94 | 21.53 | 21.87 | 3,021,511 | +0.19(+0.88%) |
Jun 15, 2005 | 21.56 | 21.73 | 21.44 | 21.68 | 1,986,884 | +0.13(+0.58%) |
Jun 14, 2005 | 21.53 | 21.71 | 21.50 | 21.56 | 1,736,896 | -0.01(-0.06%) |
Jun 13, 2005 | 21.38 | 21.65 | 21.29 | 21.57 | 1,492,207 | +0.11(+0.49%) |
Jun 10, 2005 | 21.63 | 21.75 | 21.35 | 21.46 | 1,521,279 | -0.10(-0.46%) |
Jun 09, 2005 | 21.53 | 21.76 | 21.33 | 21.56 | 2,664,623 | +0.06(+0.28%) |
Jun 08, 2005 | 21.89 | 21.90 | 21.37 | 21.50 | 2,403,733 | -0.37(-1.69%) |
Jun 07, 2005 | 21.63 | 22.12 | 21.53 | 21.87 | 3,525,425 | +0.34(+1.60%) |
Jun 06, 2005 | 21.27 | 21.58 | 21.27 | 21.53 | 1,449,962 | +0.15(+0.71%) |
Jun 03, 2005 | 21.62 | 21.73 | 21.26 | 21.38 | 1,626,665 | -0.27(-1.25%) |
Jun 02, 2005 | 21.43 | 21.70 | 21.34 | 21.65 | 3,039,076 | +0.32(+1.52%) |
Jun 01, 2005 | 21.13 | 21.53 | 21.03 | 21.33 | 3,319,953 | +0.18(+0.84%) |
May 31, 2005 | 21.37 | 21.46 | 21.03 | 21.15 | 4,327,326 | -0.24(-1.11%) |
May 27, 2005 | 21.40 | 21.45 | 21.25 | 21.38 | 1,355,781 | +0.09(+0.40%) |
May 26, 2005 | 21.17 | 21.38 | 21.15 | 21.30 | 3,003,644 | +0.23(+1.10%) |
May 25, 2005 | 21.13 | 21.27 | 21.00 | 21.07 | 1,285,524 | -0.07(-0.31%) |
May 24, 2005 | 21.45 | 21.46 | 21.03 | 21.13 | 2,314,700 | -0.32(-1.48%) |
May 23, 2005 | 21.09 | 21.46 | 21.05 | 21.45 | 2,228,544 | +0.36(+1.69%) |
May 20, 2005 | 21.12 | 21.21 | 21.00 | 21.09 | 2,059,261 | +0.03(+0.13%) |
May 19, 2005 | 21.13 | 21.42 | 21.01 | 21.07 | 2,541,976 | +0.05(+0.25%) |
May 18, 2005 | 20.72 | 21.17 | 20.72 | 21.01 | 3,367,195 | +0.57(+2.81%) |
May 17, 2005 | 20.04 | 20.46 | 20.04 | 20.44 | 2,916,883 | +0.42(+2.11%) |
May 16, 2005 | 19.83 | 20.12 | 19.80 | 20.02 | 3,337,820 | +0.19(+0.97%) |
May 13, 2005 | 20.05 | 20.08 | 19.53 | 19.83 | 3,773,899 | -0.17(-0.83%) |
May 12, 2005 | 20.20 | 20.24 | 19.89 | 19.99 | 3,748,007 | -0.20(-1.01%) |
May 11, 2005 | 20.24 | 20.37 | 20.02 | 20.20 | 2,821,339 | +0.06(+0.30%) |
May 10, 2005 | 20.39 | 20.43 | 20.04 | 20.14 | 3,808,119 | -0.24(-1.20%) |
May 09, 2005 | 20.38 | 20.44 | 20.22 | 20.38 | 3,130,380 | +0.09(+0.42%) |
May 06, 2005 | 20.28 | 20.44 | 20.11 | 20.30 | 6,630,519 | +0.13(+0.62%) |
May 05, 2005 | 19.97 | 20.41 | 19.95 | 20.17 | 4,748,869 | +0.20(+1.03%) |
May 04, 2005 | 19.72 | 20.04 | 19.71 | 19.96 | 5,840,580 | +0.22(+1.14%) |
May 03, 2005 | 20.24 | 20.39 | 19.72 | 19.74 | 13,705,747 | -1.39(-6.59%) |