Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.33 | 19.39 | 19.14 | 19.25 | 7,364,324 | +0.41(+2.18%) |
Jul 28, 2005 | 19.78 | 19.79 | 18.72 | 18.84 | 11,472,029 | -1.38(-6.81%) |
Jul 27, 2005 | 20.19 | 20.37 | 20.09 | 20.21 | 3,044,762 | +0.40(+2.00%) |
Jul 26, 2005 | 19.86 | 19.92 | 19.73 | 19.81 | 2,923,199 | -0.10(-0.48%) |
Jul 25, 2005 | 20.09 | 20.12 | 19.86 | 19.91 | 2,901,137 | -0.18(-0.89%) |
Jul 22, 2005 | 19.75 | 20.09 | 19.73 | 20.09 | 2,714,848 | +0.36(+1.80%) |
Jul 21, 2005 | 19.75 | 19.86 | 19.67 | 19.73 | 3,253,259 | -0.01(-0.07%) |
Jul 20, 2005 | 19.74 | 19.81 | 19.56 | 19.75 | 2,711,342 | -0.03(-0.14%) |
Jul 19, 2005 | 19.81 | 20.02 | 19.25 | 19.77 | 7,171,899 | +0.64(+3.36%) |
Jul 18, 2005 | 19.08 | 19.23 | 19.01 | 19.13 | 3,899,499 | +0.10(+0.54%) |
Jul 15, 2005 | 19.03 | 19.10 | 18.96 | 19.03 | 4,412,779 | +0.02(+0.11%) |
Jul 14, 2005 | 19.13 | 19.16 | 18.98 | 19.01 | 5,868,900 | -0.10(-0.54%) |
Jul 13, 2005 | 19.16 | 19.22 | 19.10 | 19.11 | 2,738,518 | -0.05(-0.25%) |
Jul 12, 2005 | 19.16 | 19.19 | 19.08 | 19.16 | 2,537,910 | +0.01(+0.04%) |
Jul 11, 2005 | 19.23 | 19.29 | 19.10 | 19.15 | 2,925,975 | -0.08(-0.43%) |
Jul 08, 2005 | 19.26 | 19.33 | 19.18 | 19.23 | 2,911,365 | +0.03(+0.18%) |
Jul 07, 2005 | 19.10 | 19.25 | 18.96 | 19.20 | 2,667,947 | -0.14(-0.71%) |
Jul 06, 2005 | 19.51 | 19.53 | 19.31 | 19.33 | 2,517,455 | -0.17(-0.88%) |
Jul 05, 2005 | 19.42 | 19.64 | 19.36 | 19.51 | 2,620,754 | +0.03(+0.18%) |
Jul 01, 2005 | 19.46 | 19.76 | 19.41 | 19.47 | 1,552,260 | +0.08(+0.39%) |
Jun 30, 2005 | 19.53 | 19.64 | 19.36 | 19.40 | 2,069,193 | -0.07(-0.35%) |
Jun 29, 2005 | 19.73 | 19.73 | 19.40 | 19.46 | 1,974,368 | -0.24(-1.22%) |
Jun 28, 2005 | 19.42 | 19.71 | 19.37 | 19.70 | 2,298,000 | +0.32(+1.66%) |
Jun 27, 2005 | 19.20 | 19.46 | 19.11 | 19.38 | 2,643,401 | +0.24(+1.25%) |
Jun 24, 2005 | 19.38 | 19.42 | 19.14 | 19.14 | 3,127,606 | -0.22(-1.13%) |
Jun 23, 2005 | 19.56 | 19.57 | 19.29 | 19.36 | 2,615,348 | -0.15(-0.77%) |
Jun 22, 2005 | 19.85 | 19.88 | 19.47 | 19.51 | 1,658,627 | -0.09(-0.45%) |
Jun 21, 2005 | 19.78 | 19.81 | 19.57 | 19.60 | 1,651,760 | -0.18(-0.90%) |
Jun 20, 2005 | 19.88 | 19.90 | 19.69 | 19.78 | 2,089,064 | -0.17(-0.86%) |
Jun 17, 2005 | 20.16 | 20.16 | 19.92 | 19.95 | 3,068,139 | -0.02(-0.10%) |
Jun 16, 2005 | 19.92 | 20.01 | 19.82 | 19.97 | 1,368,601 | +0.02(+0.10%) |
Jun 15, 2005 | 20.13 | 20.14 | 19.88 | 19.95 | 1,400,453 | -0.16(-0.78%) |
Jun 14, 2005 | 19.99 | 20.19 | 19.85 | 20.11 | 1,498,054 | +0.14(+0.72%) |
Jun 13, 2005 | 19.80 | 20.05 | 19.77 | 19.96 | 1,305,920 | +0.10(+0.52%) |
Jun 10, 2005 | 19.95 | 20.01 | 19.77 | 19.86 | 1,599,745 | -0.08(-0.41%) |
Jun 09, 2005 | 19.98 | 20.05 | 19.82 | 19.94 | 2,444,547 | -0.01(-0.03%) |
Jun 08, 2005 | 20.01 | 20.09 | 19.88 | 19.95 | 3,227,836 | -0.02(-0.10%) |
Jun 07, 2005 | 20.23 | 20.26 | 19.96 | 19.97 | 2,508,396 | -0.26(-1.29%) |
Jun 06, 2005 | 20.33 | 20.35 | 20.15 | 20.23 | 1,385,550 | -0.09(-0.44%) |
Jun 03, 2005 | 20.27 | 20.36 | 20.19 | 20.32 | 1,385,988 | +0.08(+0.37%) |
Jun 02, 2005 | 20.28 | 20.29 | 20.16 | 20.25 | 2,308,519 | -0.02(-0.10%) |
Jun 01, 2005 | 20.08 | 20.33 | 19.96 | 20.27 | 2,920,423 | +0.08(+0.41%) |
May 31, 2005 | 20.27 | 20.29 | 19.99 | 20.18 | 3,938,948 | -0.09(-0.44%) |
May 27, 2005 | 20.12 | 20.28 | 20.06 | 20.27 | 2,204,052 | +0.06(+0.30%) |
May 26, 2005 | 20.05 | 20.30 | 20.01 | 20.21 | 1,938,572 | +0.25(+1.27%) |
May 25, 2005 | 19.99 | 20.07 | 19.79 | 19.96 | 2,420,293 | -0.11(-0.55%) |
May 24, 2005 | 20.18 | 20.18 | 20.03 | 20.07 | 1,545,393 | -0.10(-0.51%) |
May 23, 2005 | 20.16 | 20.22 | 20.05 | 20.17 | 1,789,102 | +0.02(+0.10%) |
May 20, 2005 | 20.19 | 20.22 | 20.06 | 20.15 | 1,434,935 | +0.03(+0.14%) |
May 19, 2005 | 20.18 | 20.25 | 20.03 | 20.12 | 1,296,277 | -0.06(-0.31%) |
May 18, 2005 | 19.80 | 20.23 | 19.79 | 20.18 | 1,845,354 | +0.39(+1.97%) |
May 17, 2005 | 19.81 | 19.83 | 19.63 | 19.79 | 2,877,175 | -0.11(-0.55%) |
May 16, 2005 | 19.82 | 19.92 | 19.76 | 19.90 | 1,690,187 | +0.08(+0.41%) |
May 13, 2005 | 19.95 | 19.95 | 19.64 | 19.82 | 2,450,099 | -0.03(-0.14%) |
May 12, 2005 | 20.05 | 20.12 | 19.77 | 19.85 | 2,762,772 | -0.16(-0.79%) |
May 11, 2005 | 19.90 | 20.02 | 19.80 | 20.01 | 2,087,164 | +0.12(+0.58%) |
May 10, 2005 | 19.89 | 19.98 | 19.83 | 19.89 | 2,131,728 | -0.14(-0.68%) |
May 09, 2005 | 19.94 | 20.03 | 19.86 | 20.03 | 1,715,610 | +0.04(+0.21%) |
May 06, 2005 | 20.14 | 20.19 | 19.94 | 19.99 | 2,277,252 | -0.03(-0.17%) |
May 05, 2005 | 20.12 | 20.22 | 20.01 | 20.02 | 3,669,669 | -0.06(-0.31%) |
May 04, 2005 | 19.71 | 20.16 | 19.64 | 20.08 | 3,050,752 | +0.37(+1.88%) |
May 03, 2005 | 19.44 | 19.88 | 19.37 | 19.71 | 2,977,260 | +0.27(+1.41%) |