Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.51 | 22.90 | 22.48 | 22.85 | 2,355,105 | +0.20(+0.89%) |
Jul 28, 2005 | 23.01 | 23.01 | 22.40 | 22.64 | 3,414,895 | -0.20(-0.88%) |
Jul 27, 2005 | 22.23 | 23.10 | 22.22 | 22.85 | 7,907,870 | +1.77(+8.42%) |
Jul 26, 2005 | 21.31 | 21.45 | 21.00 | 21.07 | 1,629,960 | -0.22(-1.04%) |
Jul 25, 2005 | 21.33 | 21.62 | 21.20 | 21.29 | 2,065,099 | +0.01(+0.05%) |
Jul 22, 2005 | 21.90 | 22.05 | 21.27 | 21.28 | 2,123,232 | -0.66(-3.01%) |
Jul 21, 2005 | 22.15 | 22.27 | 21.70 | 21.94 | 1,868,334 | -0.43(-1.93%) |
Jul 20, 2005 | 21.91 | 22.49 | 21.81 | 22.38 | 1,947,468 | +0.33(+1.48%) |
Jul 19, 2005 | 21.71 | 22.32 | 21.56 | 22.05 | 3,230,637 | +0.52(+2.40%) |
Jul 18, 2005 | 21.56 | 21.69 | 21.33 | 21.53 | 1,616,394 | -0.10(-0.44%) |
Jul 15, 2005 | 21.70 | 21.76 | 21.45 | 21.63 | 2,627,605 | +0.01(+0.04%) |
Jul 14, 2005 | 21.79 | 21.98 | 21.47 | 21.62 | 2,390,445 | -0.12(-0.57%) |
Jul 13, 2005 | 21.70 | 21.86 | 21.57 | 21.74 | 1,886,530 | +0.12(+0.53%) |
Jul 12, 2005 | 21.55 | 21.65 | 21.38 | 21.63 | 1,993,487 | +0.12(+0.58%) |
Jul 11, 2005 | 21.58 | 21.58 | 21.34 | 21.50 | 1,773,333 | +0.04(+0.18%) |
Jul 08, 2005 | 21.30 | 21.48 | 20.68 | 21.47 | 3,555,248 | +0.24(+1.13%) |
Jul 07, 2005 | 21.33 | 21.55 | 21.19 | 21.23 | 3,783,951 | -0.37(-1.73%) |
Jul 06, 2005 | 21.01 | 21.71 | 20.84 | 21.60 | 4,730,066 | +0.57(+2.69%) |
Jul 05, 2005 | 20.37 | 21.14 | 20.23 | 21.03 | 4,862,767 | +0.52(+2.52%) |
Jul 01, 2005 | 20.77 | 21.00 | 20.40 | 20.52 | 2,127,584 | -0.25(-1.20%) |
Jun 30, 2005 | 21.00 | 21.09 | 20.72 | 20.77 | 1,093,692 | -0.27(-1.28%) |
Jun 29, 2005 | 21.03 | 21.14 | 20.87 | 21.03 | 1,139,432 | -0.06(-0.27%) |
Jun 28, 2005 | 21.32 | 21.32 | 21.01 | 21.09 | 1,193,955 | -0.11(-0.50%) |
Jun 27, 2005 | 21.25 | 21.47 | 21.10 | 21.20 | 2,106,147 | -0.14(-0.67%) |
Jun 24, 2005 | 21.44 | 21.56 | 21.13 | 21.34 | 2,071,171 | -0.11(-0.49%) |
Jun 23, 2005 | 21.53 | 22.13 | 21.38 | 21.45 | 3,646,697 | -0.01(-0.04%) |
Jun 22, 2005 | 21.48 | 21.70 | 21.32 | 21.46 | 3,437,806 | +0.12(+0.54%) |
Jun 21, 2005 | 21.15 | 21.46 | 21.15 | 21.34 | 1,457,554 | +0.14(+0.68%) |
Jun 20, 2005 | 21.16 | 21.28 | 21.09 | 21.20 | 1,194,527 | -0.04(-0.18%) |
Jun 17, 2005 | 21.38 | 21.45 | 21.10 | 21.23 | 2,630,350 | +0.07(+0.32%) |
Jun 16, 2005 | 21.06 | 21.30 | 20.88 | 21.17 | 1,415,148 | +0.17(+0.82%) |
Jun 15, 2005 | 20.90 | 21.16 | 20.76 | 21.00 | 1,362,906 | +0.20(+0.97%) |
Jun 14, 2005 | 21.19 | 21.33 | 20.77 | 20.79 | 2,045,391 | -0.39(-1.86%) |
Jun 13, 2005 | 20.59 | 21.40 | 20.54 | 21.19 | 2,871,538 | +0.61(+2.98%) |
Jun 10, 2005 | 20.40 | 20.79 | 20.37 | 20.57 | 2,855,661 | +0.11(+0.56%) |
Jun 09, 2005 | 20.52 | 20.65 | 20.34 | 20.46 | 2,540,216 | -0.12(-0.61%) |
Jun 08, 2005 | 20.85 | 20.91 | 20.46 | 20.58 | 2,301,071 | -0.27(-1.29%) |
Jun 07, 2005 | 21.27 | 21.33 | 20.80 | 20.85 | 3,102,398 | -0.44(-2.07%) |
Jun 06, 2005 | 21.00 | 21.35 | 21.00 | 21.29 | 2,944,660 | +0.12(+0.59%) |
Jun 03, 2005 | 22.00 | 22.19 | 21.09 | 21.17 | 9,051,834 | -0.74(-3.37%) |
Jun 02, 2005 | 23.49 | 23.49 | 21.74 | 21.91 | 18,096,664 | -2.42(-9.93%) |
Jun 01, 2005 | 24.01 | 24.45 | 23.93 | 24.32 | 1,862,006 | +0.20(+0.83%) |
May 31, 2005 | 24.09 | 24.34 | 23.92 | 24.12 | 1,847,268 | +0.01(+0.04%) |
May 27, 2005 | 24.03 | 24.21 | 23.95 | 24.11 | 1,042,267 | -0.02(-0.08%) |
May 26, 2005 | 23.91 | 24.18 | 23.81 | 24.13 | 1,266,146 | +0.34(+1.41%) |
May 25, 2005 | 23.97 | 23.97 | 23.56 | 23.79 | 2,168,943 | -0.17(-0.72%) |
May 24, 2005 | 23.61 | 24.10 | 23.59 | 23.97 | 2,596,660 | +0.29(+1.21%) |
May 23, 2005 | 23.46 | 23.73 | 23.42 | 23.68 | 1,173,922 | +0.20(+0.86%) |
May 20, 2005 | 23.39 | 23.62 | 23.17 | 23.48 | 1,852,980 | +0.02(+0.08%) |
May 19, 2005 | 23.19 | 23.68 | 23.05 | 23.46 | 2,463,033 | +0.34(+1.45%) |
May 18, 2005 | 22.87 | 23.24 | 22.82 | 23.12 | 1,749,152 | +0.14(+0.63%) |
May 17, 2005 | 22.68 | 23.00 | 22.56 | 22.98 | 1,996,688 | +0.24(+1.05%) |
May 16, 2005 | 22.40 | 22.82 | 22.37 | 22.74 | 1,794,504 | +0.27(+1.19%) |
May 13, 2005 | 22.49 | 22.58 | 22.19 | 22.47 | 1,409,270 | +0.18(+0.82%) |
May 12, 2005 | 21.95 | 22.47 | 21.88 | 22.29 | 2,852,069 | +0.45(+2.06%) |
May 11, 2005 | 21.52 | 21.84 | 21.32 | 21.84 | 2,292,206 | +0.38(+1.79%) |
May 10, 2005 | 21.62 | 21.82 | 21.33 | 21.46 | 2,609,965 | -0.36(-1.67%) |
May 09, 2005 | 21.81 | 21.82 | 21.47 | 21.82 | 1,541,621 | +0.11(+0.49%) |
May 06, 2005 | 21.52 | 21.80 | 21.44 | 21.71 | 1,841,098 | +0.26(+1.21%) |
May 05, 2005 | 21.90 | 21.90 | 21.22 | 21.46 | 2,499,414 | -0.42(-1.93%) |
May 04, 2005 | 21.96 | 21.96 | 21.60 | 21.88 | 1,207,717 | +0.02(+0.09%) |
May 03, 2005 | 21.69 | 22.00 | 21.68 | 21.86 | 1,911,198 | +0.09(+0.40%) |