Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.68 | 21.84 | 21.35 | 21.83 | 714,900 | +0.21(+0.97%) |
Jul 28, 2005 | 21.45 | 21.81 | 21.08 | 21.62 | 713,300 | +0.24(+1.12%) |
Jul 27, 2005 | 21.50 | 21.65 | 21.08 | 21.38 | 386,536 | -0.10(-0.47%) |
Jul 26, 2005 | 21.09 | 21.59 | 21.09 | 21.48 | 773,146 | +0.39(+1.85%) |
Jul 25, 2005 | 21.48 | 21.61 | 20.88 | 21.09 | 610,839 | -0.41(-1.91%) |
Jul 22, 2005 | 21.36 | 21.52 | 20.84 | 21.50 | 659,615 | +0.19(+0.89%) |
Jul 21, 2005 | 22.06 | 22.06 | 21.27 | 21.31 | 1,238,066 | -0.81(-3.66%) |
Jul 20, 2005 | 22.47 | 22.55 | 20.86 | 22.12 | 8,221,843 | -2.21(-9.08%) |
Jul 19, 2005 | 24.03 | 24.50 | 24.00 | 24.33 | 349,912 | +0.27(+1.12%) |
Jul 18, 2005 | 24.25 | 24.55 | 23.82 | 24.06 | 347,541 | -0.22(-0.91%) |
Jul 15, 2005 | 23.92 | 24.53 | 23.87 | 24.28 | 491,563 | +0.22(+0.91%) |
Jul 14, 2005 | 24.16 | 24.19 | 23.60 | 24.06 | 264,557 | +0.14(+0.59%) |
Jul 13, 2005 | 24.04 | 24.15 | 23.60 | 23.92 | 395,199 | -0.12(-0.50%) |
Jul 12, 2005 | 23.95 | 24.22 | 23.87 | 24.04 | 448,675 | +0.21(+0.88%) |
Jul 11, 2005 | 23.30 | 23.96 | 23.29 | 23.83 | 773,205 | +0.54(+2.32%) |
Jul 08, 2005 | 23.15 | 23.63 | 22.99 | 23.29 | 791,806 | +0.25(+1.09%) |
Jul 07, 2005 | 22.90 | 23.35 | 22.83 | 23.04 | 570,593 | -0.09(-0.39%) |
Jul 06, 2005 | 23.40 | 23.44 | 23.02 | 23.13 | 203,412 | -0.22(-0.94%) |
Jul 05, 2005 | 23.21 | 23.52 | 23.16 | 23.35 | 333,800 | +0.06(+0.26%) |
Jul 01, 2005 | 23.42 | 23.56 | 22.40 | 23.29 | 347,600 | -0.04(-0.17%) |
Jun 30, 2005 | 23.54 | 23.62 | 22.80 | 23.33 | 599,694 | -0.06(-0.26%) |
Jun 29, 2005 | 23.90 | 23.96 | 23.35 | 23.39 | 353,226 | -0.44(-1.85%) |
Jun 28, 2005 | 23.67 | 23.92 | 23.33 | 23.83 | 351,189 | +0.23(+0.97%) |
Jun 27, 2005 | 24.01 | 24.09 | 23.26 | 23.60 | 457,736 | -0.40(-1.67%) |
Jun 24, 2005 | 24.00 | 24.22 | 23.90 | 24.00 | 401,418 | +0.02(+0.08%) |
Jun 23, 2005 | 24.12 | 24.38 | 23.95 | 23.98 | 276,783 | -0.24(-0.99%) |
Jun 22, 2005 | 24.08 | 24.60 | 23.99 | 24.22 | 251,200 | +0.18(+0.75%) |
Jun 21, 2005 | 24.61 | 24.74 | 23.87 | 24.04 | 476,305 | -0.56(-2.28%) |
Jun 20, 2005 | 24.45 | 24.95 | 24.31 | 24.60 | 515,932 | +0.13(+0.53%) |
Jun 17, 2005 | 23.81 | 24.60 | 23.71 | 24.47 | 960,883 | +0.77(+3.25%) |
Jun 16, 2005 | 23.93 | 23.95 | 23.33 | 23.70 | 532,817 | -0.07(-0.29%) |
Jun 15, 2005 | 22.91 | 23.96 | 22.91 | 23.77 | 1,771,937 | +1.32(+5.88%) |
Jun 14, 2005 | 22.19 | 22.45 | 22.00 | 22.45 | 211,781 | +0.20(+0.90%) |
Jun 13, 2005 | 22.02 | 22.43 | 22.00 | 22.25 | 259,657 | +0.17(+0.77%) |
Jun 10, 2005 | 22.17 | 22.17 | 21.80 | 22.08 | 285,515 | +0.00(+0.00%) |
Jun 09, 2005 | 21.89 | 22.23 | 21.60 | 22.08 | 912,400 | +0.11(+0.50%) |
Jun 08, 2005 | 21.57 | 21.98 | 21.57 | 21.97 | 509,558 | +0.38(+1.76%) |
Jun 07, 2005 | 21.59 | 21.88 | 21.30 | 21.59 | 483,841 | +0.05(+0.23%) |
Jun 06, 2005 | 22.21 | 22.40 | 21.27 | 21.54 | 562,660 | -0.61(-2.75%) |
Jun 03, 2005 | 22.35 | 22.42 | 22.06 | 22.15 | 532,994 | -0.24(-1.07%) |
Jun 02, 2005 | 22.54 | 22.65 | 22.34 | 22.39 | 304,130 | -0.18(-0.80%) |
Jun 01, 2005 | 21.76 | 22.63 | 21.76 | 22.57 | 436,300 | +0.63(+2.87%) |
May 31, 2005 | 22.17 | 22.30 | 21.74 | 21.94 | 388,112 | -0.24(-1.08%) |
May 27, 2005 | 21.46 | 22.25 | 21.46 | 22.18 | 282,501 | +0.56(+2.59%) |
May 26, 2005 | 21.43 | 21.65 | 21.37 | 21.62 | 301,703 | +0.17(+0.79%) |
May 25, 2005 | 22.00 | 22.10 | 21.42 | 21.45 | 304,646 | -0.66(-2.99%) |
May 24, 2005 | 22.11 | 22.28 | 21.83 | 22.11 | 322,200 | -0.12(-0.54%) |
May 23, 2005 | 22.32 | 22.52 | 22.00 | 22.23 | 360,884 | -0.10(-0.45%) |
May 20, 2005 | 22.89 | 22.90 | 22.21 | 22.33 | 483,113 | -0.53(-2.32%) |
May 19, 2005 | 22.12 | 22.89 | 21.94 | 22.86 | 403,644 | +0.75(+3.39%) |
May 18, 2005 | 21.78 | 22.25 | 21.68 | 22.11 | 993,900 | +0.21(+0.96%) |
May 17, 2005 | 21.84 | 22.03 | 21.19 | 21.90 | 438,563 | -0.08(-0.36%) |
May 16, 2005 | 21.50 | 22.02 | 21.45 | 21.98 | 379,860 | +0.35(+1.62%) |
May 13, 2005 | 21.68 | 22.00 | 21.28 | 21.63 | 284,785 | -0.17(-0.78%) |
May 12, 2005 | 21.72 | 22.00 | 21.67 | 21.80 | 266,525 | +0.05(+0.23%) |
May 11, 2005 | 21.79 | 22.00 | 21.30 | 21.75 | 281,557 | -0.15(-0.68%) |
May 10, 2005 | 21.60 | 22.00 | 21.51 | 21.90 | 205,369 | +0.19(+0.88%) |
May 09, 2005 | 21.33 | 21.78 | 21.33 | 21.71 | 239,664 | +0.30(+1.40%) |
May 06, 2005 | 21.62 | 21.75 | 21.30 | 21.41 | 347,450 | -0.10(-0.46%) |
May 05, 2005 | 21.69 | 21.69 | 21.13 | 21.51 | 481,536 | -0.18(-0.83%) |
May 04, 2005 | 21.35 | 21.72 | 21.12 | 21.69 | 299,676 | +0.38(+1.78%) |
May 03, 2005 | 21.39 | 21.62 | 20.98 | 21.31 | 542,252 | -0.07(-0.33%) |