Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.25 | 21.32 | 20.91 | 20.99 | 2,225,905 | -0.36(-1.69%) |
Jul 28, 2005 | 21.27 | 21.35 | 21.14 | 21.35 | 1,825,852 | +0.18(+0.87%) |
Jul 27, 2005 | 21.19 | 21.29 | 20.97 | 21.16 | 2,189,521 | -0.02(-0.12%) |
Jul 26, 2005 | 21.15 | 21.29 | 21.07 | 21.19 | 1,674,282 | +0.10(+0.47%) |
Jul 25, 2005 | 21.16 | 21.26 | 21.08 | 21.09 | 2,015,763 | -0.02(-0.12%) |
Jul 22, 2005 | 21.13 | 21.17 | 20.99 | 21.12 | 1,770,380 | -0.06(-0.26%) |
Jul 21, 2005 | 21.25 | 21.36 | 21.10 | 21.17 | 2,514,360 | -0.18(-0.83%) |
Jul 20, 2005 | 20.86 | 21.45 | 20.86 | 21.35 | 3,089,477 | +0.34(+1.63%) |
Jul 19, 2005 | 21.08 | 21.14 | 20.90 | 21.00 | 3,236,478 | +0.15(+0.71%) |
Jul 18, 2005 | 20.97 | 21.01 | 20.83 | 20.86 | 2,126,544 | -0.19(-0.90%) |
Jul 15, 2005 | 20.98 | 21.12 | 20.85 | 21.05 | 2,031,426 | +0.08(+0.38%) |
Jul 14, 2005 | 20.86 | 21.08 | 20.79 | 20.97 | 2,896,792 | +0.17(+0.83%) |
Jul 13, 2005 | 20.72 | 20.92 | 20.69 | 20.80 | 2,237,489 | +0.08(+0.38%) |
Jul 12, 2005 | 20.58 | 20.80 | 20.56 | 20.72 | 2,088,366 | +0.01(+0.06%) |
Jul 11, 2005 | 20.53 | 20.72 | 20.43 | 20.70 | 2,256,088 | +0.25(+1.23%) |
Jul 08, 2005 | 20.26 | 20.52 | 20.20 | 20.45 | 1,053,809 | +0.15(+0.75%) |
Jul 07, 2005 | 20.16 | 20.33 | 20.02 | 20.30 | 1,796,158 | -0.07(-0.33%) |
Jul 06, 2005 | 20.50 | 20.53 | 20.33 | 20.37 | 1,391,047 | -0.21(-1.04%) |
Jul 05, 2005 | 20.31 | 20.65 | 20.23 | 20.58 | 1,247,146 | +0.27(+1.33%) |
Jul 01, 2005 | 20.34 | 20.53 | 20.20 | 20.31 | 1,614,405 | -0.01(-0.03%) |
Jun 30, 2005 | 20.59 | 20.61 | 20.24 | 20.32 | 1,644,262 | -0.20(-0.99%) |
Jun 29, 2005 | 20.44 | 20.61 | 20.30 | 20.52 | 1,508,192 | +0.13(+0.63%) |
Jun 28, 2005 | 20.14 | 20.44 | 20.11 | 20.39 | 1,662,861 | +0.33(+1.65%) |
Jun 27, 2005 | 20.07 | 20.16 | 20.02 | 20.06 | 1,563,827 | -0.07(-0.34%) |
Jun 24, 2005 | 20.10 | 20.21 | 20.05 | 20.13 | 2,095,871 | -0.03(-0.15%) |
Jun 23, 2005 | 20.37 | 20.48 | 20.14 | 20.16 | 1,588,463 | -0.21(-1.05%) |
Jun 22, 2005 | 20.51 | 20.59 | 20.32 | 20.37 | 1,563,501 | -0.02(-0.12%) |
Jun 21, 2005 | 20.50 | 20.55 | 20.36 | 20.40 | 1,365,432 | -0.12(-0.60%) |
Jun 20, 2005 | 20.38 | 20.55 | 20.25 | 20.52 | 1,204,237 | +0.04(+0.18%) |
Jun 17, 2005 | 20.36 | 20.51 | 20.21 | 20.48 | 3,161,101 | +0.24(+1.18%) |
Jun 16, 2005 | 20.36 | 20.36 | 20.16 | 20.24 | 1,299,681 | -0.04(-0.21%) |
Jun 15, 2005 | 20.24 | 20.38 | 20.17 | 20.29 | 1,765,811 | +0.14(+0.70%) |
Jun 14, 2005 | 20.07 | 20.22 | 20.07 | 20.15 | 1,030,641 | +0.04(+0.21%) |
Jun 13, 2005 | 20.05 | 20.18 | 19.94 | 20.10 | 1,183,679 | +0.06(+0.31%) |
Jun 10, 2005 | 20.19 | 20.19 | 19.93 | 20.04 | 1,362,332 | -0.04(-0.21%) |
Jun 09, 2005 | 20.05 | 20.20 | 19.99 | 20.09 | 1,291,524 | -0.05(-0.24%) |
Jun 08, 2005 | 20.16 | 20.29 | 20.08 | 20.13 | 1,643,609 | +0.00(+0.00%) |
Jun 07, 2005 | 20.21 | 20.40 | 20.03 | 20.13 | 2,673,761 | -0.05(-0.24%) |
Jun 06, 2005 | 20.18 | 20.19 | 20.01 | 20.18 | 1,280,429 | +0.10(+0.49%) |
Jun 03, 2005 | 20.14 | 20.33 | 20.04 | 20.09 | 1,744,928 | -0.15(-0.76%) |
Jun 02, 2005 | 20.21 | 20.36 | 20.08 | 20.24 | 1,639,694 | -0.33(-1.61%) |
Jun 01, 2005 | 20.02 | 20.57 | 19.94 | 20.57 | 2,735,107 | +0.49(+2.44%) |
May 31, 2005 | 20.12 | 20.21 | 19.96 | 20.08 | 2,273,872 | -0.02(-0.12%) |
May 27, 2005 | 20.22 | 20.22 | 20.04 | 20.10 | 876,787 | -0.07(-0.36%) |
May 26, 2005 | 20.16 | 20.20 | 19.98 | 20.18 | 2,234,552 | -0.06(-0.30%) |
May 25, 2005 | 20.26 | 20.29 | 20.09 | 20.24 | 1,786,858 | -0.02(-0.09%) |
May 24, 2005 | 20.33 | 20.37 | 20.15 | 20.26 | 2,098,971 | -0.18(-0.87%) |
May 23, 2005 | 20.42 | 20.50 | 20.36 | 20.43 | 2,206,163 | +0.01(+0.06%) |
May 20, 2005 | 20.40 | 20.47 | 20.21 | 20.42 | 2,341,581 | +0.08(+0.39%) |
May 19, 2005 | 20.45 | 20.47 | 20.17 | 20.34 | 1,194,774 | -0.13(-0.63%) |
May 18, 2005 | 20.26 | 20.50 | 20.26 | 20.47 | 2,075,477 | +0.34(+1.67%) |
May 17, 2005 | 19.95 | 20.18 | 19.86 | 20.13 | 2,019,515 | +0.09(+0.46%) |
May 16, 2005 | 19.72 | 20.07 | 19.69 | 20.04 | 1,895,519 | +0.39(+2.00%) |
May 13, 2005 | 19.83 | 19.83 | 19.54 | 19.65 | 2,533,939 | -0.13(-0.68%) |
May 12, 2005 | 19.92 | 20.12 | 19.70 | 19.79 | 2,467,372 | -0.20(-0.98%) |
May 11, 2005 | 20.01 | 20.10 | 19.87 | 19.98 | 2,500,329 | +0.00(+0.00%) |
May 10, 2005 | 20.16 | 20.21 | 19.94 | 19.98 | 2,213,016 | -0.23(-1.12%) |
May 09, 2005 | 20.21 | 20.29 | 20.12 | 20.21 | 2,116,265 | +0.01(+0.03%) |
May 06, 2005 | 20.38 | 20.40 | 20.07 | 20.20 | 1,899,924 | -0.15(-0.72%) |
May 05, 2005 | 20.55 | 20.64 | 20.22 | 20.35 | 2,339,133 | -0.29(-1.43%) |
May 04, 2005 | 20.26 | 20.72 | 20.15 | 20.64 | 2,626,121 | +0.39(+1.91%) |
May 03, 2005 | 20.43 | 20.51 | 20.14 | 20.26 | 2,627,263 | -0.18(-0.87%) |