Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.14 | 21.38 | 21.14 | 21.30 | 5,424,907 | +0.16(+0.73%) |
Jul 28, 2005 | 21.64 | 21.64 | 20.67 | 21.14 | 14,555,177 | -1.49(-6.58%) |
Jul 27, 2005 | 22.45 | 22.83 | 22.26 | 22.63 | 2,196,796 | +0.19(+0.86%) |
Jul 26, 2005 | 22.49 | 22.59 | 22.31 | 22.44 | 1,891,216 | +0.08(+0.35%) |
Jul 25, 2005 | 22.68 | 22.69 | 22.35 | 22.36 | 2,071,136 | -0.32(-1.40%) |
Jul 22, 2005 | 22.66 | 22.83 | 22.46 | 22.68 | 1,384,323 | +0.06(+0.27%) |
Jul 21, 2005 | 22.73 | 22.96 | 22.62 | 22.62 | 2,584,860 | -0.17(-0.75%) |
Jul 20, 2005 | 22.62 | 22.83 | 22.41 | 22.79 | 1,776,124 | +0.16(+0.69%) |
Jul 19, 2005 | 22.31 | 22.70 | 22.31 | 22.63 | 2,319,234 | +0.41(+1.85%) |
Jul 18, 2005 | 22.46 | 22.50 | 22.09 | 22.22 | 2,387,928 | -0.33(-1.48%) |
Jul 15, 2005 | 22.45 | 22.66 | 22.24 | 22.56 | 2,464,742 | +0.11(+0.48%) |
Jul 14, 2005 | 22.40 | 22.53 | 22.35 | 22.45 | 1,694,929 | +0.20(+0.91%) |
Jul 13, 2005 | 22.04 | 22.38 | 22.04 | 22.25 | 1,456,110 | +0.22(+0.99%) |
Jul 12, 2005 | 22.13 | 22.22 | 22.00 | 22.03 | 2,569,136 | -0.17(-0.77%) |
Jul 11, 2005 | 21.88 | 22.21 | 21.86 | 22.20 | 3,163,670 | +0.35(+1.60%) |
Jul 08, 2005 | 21.73 | 21.93 | 21.55 | 21.85 | 3,014,553 | +0.16(+0.75%) |
Jul 07, 2005 | 21.30 | 21.70 | 21.25 | 21.69 | 1,739,909 | +0.06(+0.29%) |
Jul 06, 2005 | 21.59 | 21.73 | 21.46 | 21.62 | 2,024,223 | +0.02(+0.11%) |
Jul 05, 2005 | 21.24 | 21.68 | 21.22 | 21.60 | 2,246,287 | +0.37(+1.75%) |
Jul 01, 2005 | 21.31 | 21.35 | 21.09 | 21.23 | 2,992,514 | -0.09(-0.44%) |
Jun 30, 2005 | 21.03 | 21.57 | 21.00 | 21.32 | 4,767,222 | -0.29(-1.33%) |
Jun 29, 2005 | 21.73 | 21.88 | 21.45 | 21.61 | 3,310,724 | -0.05(-0.21%) |
Jun 28, 2005 | 21.28 | 21.66 | 21.21 | 21.66 | 1,923,952 | +0.44(+2.08%) |
Jun 27, 2005 | 21.40 | 21.47 | 21.12 | 21.21 | 2,149,238 | -0.19(-0.87%) |
Jun 24, 2005 | 21.60 | 21.66 | 21.35 | 21.40 | 3,242,932 | -0.19(-0.90%) |
Jun 23, 2005 | 21.70 | 21.88 | 21.52 | 21.59 | 2,266,521 | -0.07(-0.32%) |
Jun 22, 2005 | 21.59 | 21.75 | 21.56 | 21.66 | 3,219,605 | +0.21(+0.98%) |
Jun 21, 2005 | 21.41 | 21.49 | 21.35 | 21.45 | 1,649,562 | +0.05(+0.22%) |
Jun 20, 2005 | 21.28 | 21.56 | 21.17 | 21.41 | 1,903,202 | +0.13(+0.62%) |
Jun 17, 2005 | 21.50 | 21.55 | 21.26 | 21.28 | 4,089,817 | -0.23(-1.05%) |
Jun 16, 2005 | 21.34 | 21.55 | 21.26 | 21.50 | 2,961,196 | +0.25(+1.17%) |
Jun 15, 2005 | 21.00 | 21.29 | 20.95 | 21.25 | 3,448,886 | +0.26(+1.26%) |
Jun 14, 2005 | 21.00 | 21.11 | 20.86 | 20.99 | 2,702,014 | -0.05(-0.26%) |
Jun 13, 2005 | 20.87 | 21.19 | 20.83 | 21.04 | 3,445,406 | +0.14(+0.67%) |
Jun 10, 2005 | 21.02 | 21.02 | 20.81 | 20.90 | 4,103,736 | -0.05(-0.26%) |
Jun 09, 2005 | 20.95 | 21.00 | 20.88 | 20.96 | 4,530,078 | +0.01(+0.04%) |
Jun 08, 2005 | 20.99 | 21.05 | 20.87 | 20.95 | 4,260,070 | +0.00(+0.00%) |
Jun 07, 2005 | 20.83 | 21.00 | 20.77 | 20.95 | 5,592,841 | +0.10(+0.48%) |
Jun 06, 2005 | 20.89 | 21.03 | 20.83 | 20.85 | 2,520,032 | -0.10(-0.48%) |
Jun 03, 2005 | 21.28 | 21.32 | 20.82 | 20.95 | 2,132,870 | -0.31(-1.46%) |
Jun 02, 2005 | 21.22 | 21.34 | 21.12 | 21.26 | 2,660,643 | +0.04(+0.18%) |
Jun 01, 2005 | 21.09 | 21.38 | 21.00 | 21.22 | 3,270,771 | +0.06(+0.29%) |
May 31, 2005 | 21.18 | 21.28 | 20.95 | 21.16 | 3,810,658 | -0.02(-0.11%) |
May 27, 2005 | 21.57 | 21.80 | 21.09 | 21.18 | 9,767,592 | -1.06(-4.75%) |
May 26, 2005 | 22.56 | 22.66 | 22.19 | 22.24 | 4,254,142 | -0.14(-0.62%) |
May 25, 2005 | 22.49 | 22.49 | 22.04 | 22.38 | 2,814,399 | -0.12(-0.55%) |
May 24, 2005 | 22.59 | 22.72 | 22.32 | 22.50 | 2,765,682 | -0.22(-0.96%) |
May 23, 2005 | 22.45 | 22.87 | 22.38 | 22.72 | 3,143,951 | +0.23(+1.03%) |
May 20, 2005 | 22.56 | 22.58 | 22.30 | 22.49 | 2,083,508 | -0.02(-0.07%) |
May 19, 2005 | 22.39 | 22.64 | 22.32 | 22.50 | 3,193,570 | +0.12(+0.56%) |
May 18, 2005 | 21.99 | 22.43 | 21.99 | 22.38 | 3,268,193 | +0.49(+2.23%) |
May 17, 2005 | 21.73 | 21.92 | 21.62 | 21.89 | 3,766,709 | +0.06(+0.28%) |
May 16, 2005 | 21.58 | 21.90 | 21.38 | 21.83 | 3,041,361 | +0.26(+1.19%) |
May 13, 2005 | 21.61 | 21.90 | 21.46 | 21.57 | 3,066,235 | +0.04(+0.18%) |
May 12, 2005 | 21.43 | 21.77 | 21.33 | 21.53 | 2,904,617 | -0.05(-0.22%) |
May 11, 2005 | 21.58 | 21.64 | 21.26 | 21.58 | 2,164,704 | +0.00(+0.00%) |
May 10, 2005 | 21.55 | 21.62 | 21.38 | 21.58 | 2,565,012 | -0.16(-0.71%) |
May 09, 2005 | 21.66 | 21.74 | 21.48 | 21.73 | 3,833,986 | +0.15(+0.68%) |
May 06, 2005 | 21.57 | 21.65 | 21.48 | 21.59 | 2,182,103 | +0.12(+0.58%) |
May 05, 2005 | 21.59 | 21.76 | 21.28 | 21.46 | 2,271,805 | -0.12(-0.57%) |
May 04, 2005 | 21.35 | 21.66 | 21.26 | 21.59 | 3,111,988 | +0.34(+1.61%) |
May 03, 2005 | 20.95 | 21.34 | 20.95 | 21.24 | 3,080,927 | +0.23(+1.11%) |