Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.74 | 22.87 | 22.62 | 22.76 | 5,114,577 | +0.09(+0.41%) |
Jul 28, 2005 | 23.17 | 23.73 | 21.98 | 22.67 | 13,964,613 | -1.10(-4.61%) |
Jul 27, 2005 | 24.32 | 24.54 | 23.72 | 23.76 | 8,388,271 | -0.58(-2.39%) |
Jul 26, 2005 | 24.20 | 24.36 | 23.84 | 24.34 | 5,791,384 | +0.39(+1.63%) |
Jul 25, 2005 | 23.56 | 24.19 | 23.36 | 23.95 | 6,059,583 | +0.29(+1.21%) |
Jul 22, 2005 | 22.63 | 23.66 | 22.44 | 23.66 | 5,715,944 | +1.23(+5.48%) |
Jul 21, 2005 | 22.59 | 22.77 | 22.14 | 22.43 | 4,753,488 | -0.17(-0.74%) |
Jul 20, 2005 | 22.54 | 22.72 | 22.06 | 22.60 | 4,458,174 | +0.20(+0.88%) |
Jul 19, 2005 | 21.30 | 22.40 | 21.30 | 22.40 | 3,638,005 | +0.75(+3.47%) |
Jul 18, 2005 | 21.82 | 21.82 | 21.42 | 21.65 | 4,015,470 | -0.20(-0.94%) |
Jul 15, 2005 | 22.06 | 22.31 | 21.66 | 21.86 | 6,439,196 | -0.17(-0.76%) |
Jul 14, 2005 | 22.76 | 22.87 | 21.89 | 22.02 | 6,173,145 | -0.61(-2.68%) |
Jul 13, 2005 | 23.00 | 23.00 | 22.42 | 22.63 | 3,460,816 | -0.22(-0.96%) |
Jul 12, 2005 | 22.63 | 23.00 | 22.54 | 22.85 | 5,916,221 | +0.34(+1.52%) |
Jul 11, 2005 | 22.27 | 22.61 | 22.16 | 22.51 | 4,786,778 | -0.01(-0.05%) |
Jul 08, 2005 | 22.57 | 22.87 | 22.13 | 22.52 | 5,834,070 | +0.04(+0.18%) |
Jul 07, 2005 | 21.86 | 22.49 | 21.72 | 22.48 | 6,042,133 | +0.50(+2.27%) |
Jul 06, 2005 | 22.38 | 22.61 | 21.92 | 21.98 | 4,798,859 | -0.35(-1.57%) |
Jul 05, 2005 | 21.98 | 22.37 | 21.90 | 22.33 | 6,060,388 | +0.55(+2.51%) |
Jul 01, 2005 | 21.48 | 21.87 | 21.43 | 21.78 | 5,426,536 | +0.63(+2.96%) |
Jun 30, 2005 | 20.84 | 21.58 | 20.83 | 21.16 | 6,304,963 | +0.12(+0.58%) |
Jun 29, 2005 | 20.82 | 21.10 | 20.78 | 21.03 | 4,853,358 | +0.18(+0.84%) |
Jun 28, 2005 | 21.12 | 21.13 | 20.72 | 20.86 | 5,538,219 | -0.28(-1.30%) |
Jun 27, 2005 | 20.86 | 21.34 | 20.86 | 21.13 | 6,840,824 | +0.31(+1.50%) |
Jun 24, 2005 | 21.19 | 21.36 | 20.71 | 20.82 | 6,481,346 | -0.31(-1.45%) |
Jun 23, 2005 | 21.23 | 21.57 | 21.05 | 21.13 | 5,925,886 | -0.05(-0.23%) |
Jun 22, 2005 | 21.23 | 21.48 | 21.07 | 21.18 | 9,525,769 | +0.13(+0.62%) |
Jun 21, 2005 | 21.23 | 21.40 | 20.97 | 21.05 | 6,580,947 | -0.31(-1.45%) |
Jun 20, 2005 | 21.29 | 21.50 | 21.11 | 21.35 | 5,972,063 | +0.44(+2.10%) |
Jun 17, 2005 | 20.97 | 21.03 | 20.55 | 20.91 | 7,994,698 | +0.04(+0.20%) |
Jun 16, 2005 | 20.88 | 20.99 | 20.72 | 20.87 | 3,627,803 | +0.17(+0.81%) |
Jun 15, 2005 | 20.86 | 20.97 | 20.64 | 20.71 | 4,481,799 | +0.07(+0.32%) |
Jun 14, 2005 | 20.39 | 20.66 | 20.27 | 20.64 | 4,256,823 | +0.25(+1.22%) |
Jun 13, 2005 | 20.10 | 20.41 | 19.97 | 20.39 | 3,508,335 | +0.21(+1.05%) |
Jun 10, 2005 | 20.21 | 20.27 | 19.99 | 20.18 | 3,744,586 | +0.01(+0.04%) |
Jun 09, 2005 | 19.63 | 20.17 | 19.57 | 20.17 | 5,758,631 | +0.63(+3.22%) |
Jun 08, 2005 | 18.97 | 19.79 | 18.95 | 19.54 | 7,832,007 | +0.57(+3.02%) |
Jun 07, 2005 | 19.46 | 19.55 | 18.90 | 18.97 | 4,904,098 | -0.44(-2.28%) |
Jun 06, 2005 | 19.44 | 19.54 | 19.22 | 19.41 | 2,760,116 | +0.16(+0.85%) |
Jun 03, 2005 | 19.31 | 19.47 | 19.05 | 19.25 | 2,832,065 | +0.04(+0.19%) |
Jun 02, 2005 | 19.29 | 19.37 | 18.98 | 19.21 | 4,984,102 | -0.01(-0.04%) |
Jun 01, 2005 | 18.30 | 19.35 | 18.30 | 19.22 | 5,277,805 | +0.63(+3.41%) |
May 31, 2005 | 18.51 | 18.69 | 18.41 | 18.58 | 6,074,080 | -0.38(-1.98%) |
May 27, 2005 | 18.89 | 19.00 | 18.71 | 18.96 | 2,762,800 | +0.13(+0.71%) |
May 26, 2005 | 18.62 | 18.86 | 18.54 | 18.83 | 3,931,171 | +0.20(+1.08%) |
May 25, 2005 | 18.55 | 18.81 | 18.37 | 18.62 | 4,916,448 | +0.07(+0.36%) |
May 24, 2005 | 18.35 | 18.58 | 18.20 | 18.56 | 3,842,309 | +0.21(+1.16%) |
May 23, 2005 | 18.23 | 18.43 | 18.05 | 18.34 | 5,666,546 | +0.52(+2.90%) |
May 20, 2005 | 17.71 | 17.88 | 17.53 | 17.83 | 7,738,043 | +0.25(+1.40%) |
May 19, 2005 | 17.36 | 17.60 | 17.26 | 17.58 | 5,251,764 | +0.29(+1.66%) |
May 18, 2005 | 17.28 | 17.59 | 17.06 | 17.29 | 6,068,174 | +0.12(+0.69%) |
May 17, 2005 | 16.59 | 17.19 | 16.59 | 17.18 | 4,902,219 | +0.48(+2.86%) |
May 16, 2005 | 16.66 | 16.72 | 16.21 | 16.70 | 6,536,382 | -0.06(-0.36%) |
May 13, 2005 | 17.08 | 17.08 | 15.79 | 16.76 | 11,796,469 | -0.18(-1.08%) |
May 12, 2005 | 18.10 | 18.13 | 16.76 | 16.94 | 13,675,742 | -1.29(-7.07%) |
May 11, 2005 | 18.07 | 18.36 | 17.99 | 18.23 | 6,662,830 | -0.03(-0.18%) |
May 10, 2005 | 18.55 | 18.67 | 18.19 | 18.26 | 4,126,347 | -0.35(-1.86%) |
May 09, 2005 | 18.63 | 18.70 | 18.46 | 18.61 | 5,746,550 | +0.09(+0.48%) |
May 06, 2005 | 18.71 | 18.77 | 18.40 | 18.52 | 7,003,247 | -0.08(-0.44%) |
May 05, 2005 | 18.40 | 18.66 | 18.28 | 18.60 | 7,516,826 | +0.43(+2.36%) |
May 04, 2005 | 18.17 | 18.25 | 17.67 | 18.17 | 10,858,711 | +0.10(+0.56%) |
May 03, 2005 | 18.20 | 18.29 | 17.95 | 18.07 | 7,116,003 | -0.33(-1.80%) |