Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.40 | 20.86 | 20.40 | 20.85 | 11,065,842 | +0.60(+2.94%) |
Jul 28, 2005 | 20.13 | 20.36 | 20.13 | 20.25 | 7,002,148 | +0.13(+0.66%) |
Jul 27, 2005 | 20.30 | 20.36 | 20.05 | 20.12 | 10,095,178 | -0.19(-0.92%) |
Jul 26, 2005 | 20.49 | 20.58 | 20.27 | 20.31 | 7,840,061 | -0.17(-0.85%) |
Jul 25, 2005 | 20.50 | 20.60 | 20.40 | 20.48 | 6,478,919 | -0.21(-1.03%) |
Jul 22, 2005 | 20.44 | 20.72 | 20.41 | 20.70 | 7,774,882 | +0.11(+0.52%) |
Jul 21, 2005 | 20.40 | 20.90 | 20.25 | 20.59 | 8,283,161 | -0.08(-0.39%) |
Jul 20, 2005 | 20.52 | 20.73 | 20.46 | 20.67 | 7,194,247 | +0.03(+0.16%) |
Jul 19, 2005 | 20.66 | 20.71 | 20.56 | 20.64 | 7,115,464 | -0.03(-0.16%) |
Jul 18, 2005 | 20.62 | 20.72 | 20.46 | 20.67 | 7,815,843 | -0.06(-0.29%) |
Jul 15, 2005 | 20.01 | 20.78 | 19.80 | 20.73 | 21,660,330 | +0.93(+4.70%) |
Jul 14, 2005 | 19.81 | 20.03 | 19.76 | 19.80 | 13,584,517 | +0.01(+0.03%) |
Jul 13, 2005 | 19.51 | 19.81 | 19.51 | 19.79 | 9,675,100 | +0.29(+1.47%) |
Jul 12, 2005 | 19.55 | 19.57 | 19.40 | 19.51 | 7,884,162 | +0.13(+0.66%) |
Jul 11, 2005 | 19.32 | 19.44 | 19.23 | 19.38 | 8,876,653 | +0.21(+1.12%) |
Jul 08, 2005 | 18.73 | 19.31 | 18.58 | 19.16 | 13,931,791 | +0.43(+2.32%) |
Jul 07, 2005 | 18.42 | 18.77 | 18.30 | 18.73 | 9,314,969 | +0.20(+1.08%) |
Jul 06, 2005 | 18.71 | 18.72 | 18.47 | 18.53 | 7,040,867 | -0.18(-0.97%) |
Jul 05, 2005 | 18.61 | 18.79 | 18.54 | 18.71 | 6,006,069 | +0.02(+0.11%) |
Jul 01, 2005 | 18.60 | 18.82 | 18.54 | 18.69 | 6,707,794 | +0.13(+0.68%) |
Jun 30, 2005 | 18.76 | 18.86 | 18.56 | 18.56 | 12,052,353 | -0.11(-0.57%) |
Jun 29, 2005 | 18.93 | 19.02 | 18.65 | 18.67 | 9,547,881 | -0.22(-1.17%) |
Jun 28, 2005 | 18.84 | 19.05 | 18.81 | 18.89 | 7,659,772 | +0.05(+0.28%) |
Jun 27, 2005 | 18.86 | 19.04 | 18.82 | 18.84 | 5,251,424 | -0.08(-0.42%) |
Jun 24, 2005 | 19.11 | 19.18 | 18.88 | 18.92 | 10,530,355 | -0.19(-1.01%) |
Jun 23, 2005 | 19.37 | 19.47 | 19.10 | 19.11 | 10,255,735 | -0.30(-1.55%) |
Jun 22, 2005 | 19.57 | 19.59 | 19.37 | 19.41 | 6,404,022 | -0.01(-0.07%) |
Jun 21, 2005 | 19.37 | 19.52 | 19.29 | 19.43 | 8,761,243 | -0.01(-0.07%) |
Jun 20, 2005 | 19.30 | 19.51 | 19.27 | 19.44 | 5,647,284 | +0.04(+0.21%) |
Jun 17, 2005 | 19.67 | 19.67 | 19.39 | 19.40 | 11,018,602 | -0.09(-0.45%) |
Jun 16, 2005 | 19.41 | 19.53 | 19.35 | 19.49 | 7,333,576 | +0.12(+0.62%) |
Jun 15, 2005 | 19.60 | 19.65 | 19.27 | 19.37 | 10,170,971 | -0.23(-1.19%) |
Jun 14, 2005 | 19.50 | 19.77 | 19.50 | 19.60 | 7,322,214 | +0.13(+0.65%) |
Jun 13, 2005 | 19.46 | 19.70 | 19.34 | 19.47 | 12,202,296 | -0.28(-1.42%) |
Jun 10, 2005 | 19.47 | 19.76 | 19.39 | 19.75 | 11,941,877 | +0.37(+1.90%) |
Jun 09, 2005 | 19.55 | 19.58 | 19.23 | 19.39 | 12,398,731 | -0.17(-0.86%) |
Jun 08, 2005 | 19.78 | 19.84 | 19.52 | 19.55 | 16,828,536 | -0.23(-1.15%) |
Jun 07, 2005 | 20.30 | 20.40 | 19.61 | 19.78 | 17,563,748 | -0.56(-2.76%) |
Jun 06, 2005 | 20.34 | 20.37 | 20.20 | 20.34 | 6,075,584 | -0.07(-0.33%) |
Jun 03, 2005 | 20.76 | 20.79 | 20.38 | 20.41 | 5,702,447 | -0.41(-1.96%) |
Jun 02, 2005 | 20.66 | 20.88 | 20.60 | 20.82 | 4,731,932 | +0.07(+0.32%) |
Jun 01, 2005 | 20.63 | 20.84 | 20.53 | 20.75 | 6,313,877 | +0.05(+0.26%) |
May 31, 2005 | 20.84 | 20.84 | 20.69 | 20.70 | 8,299,307 | -0.21(-1.02%) |
May 27, 2005 | 21.00 | 21.00 | 20.85 | 20.91 | 4,383,312 | -0.15(-0.70%) |
May 26, 2005 | 20.74 | 21.06 | 20.71 | 21.06 | 7,545,259 | +0.39(+1.91%) |
May 25, 2005 | 20.65 | 20.74 | 20.58 | 20.66 | 5,624,561 | +0.01(+0.06%) |
May 24, 2005 | 20.86 | 20.93 | 20.51 | 20.65 | 7,742,591 | -0.30(-1.44%) |
May 23, 2005 | 20.64 | 21.07 | 20.64 | 20.95 | 6,674,307 | +0.25(+1.23%) |
May 20, 2005 | 20.67 | 20.83 | 20.56 | 20.70 | 6,008,910 | -0.02(-0.10%) |
May 19, 2005 | 20.62 | 20.76 | 20.50 | 20.72 | 7,486,508 | +0.26(+1.28%) |
May 18, 2005 | 20.17 | 20.51 | 20.12 | 20.46 | 7,772,341 | +0.41(+2.04%) |
May 17, 2005 | 19.99 | 20.11 | 19.83 | 20.05 | 5,127,344 | +0.06(+0.30%) |
May 16, 2005 | 19.87 | 20.07 | 19.80 | 19.99 | 5,772,859 | +0.15(+0.78%) |
May 13, 2005 | 19.83 | 19.95 | 19.73 | 19.83 | 6,674,905 | -0.09(-0.44%) |
May 12, 2005 | 20.06 | 20.13 | 19.91 | 19.92 | 7,271,984 | -0.05(-0.23%) |
May 11, 2005 | 20.07 | 20.17 | 19.87 | 19.97 | 8,641,200 | -0.17(-0.83%) |
May 10, 2005 | 20.03 | 20.28 | 19.93 | 20.13 | 6,726,032 | -0.01(-0.07%) |
May 09, 2005 | 19.87 | 20.17 | 19.80 | 20.15 | 9,068,155 | +0.50(+2.52%) |
May 06, 2005 | 20.04 | 20.10 | 19.65 | 19.65 | 9,389,866 | -0.37(-1.87%) |
May 05, 2005 | 20.19 | 20.25 | 19.91 | 20.03 | 7,030,850 | -0.13(-0.63%) |
May 04, 2005 | 19.93 | 20.24 | 19.89 | 20.15 | 7,219,661 | +0.22(+1.11%) |
May 03, 2005 | 19.88 | 20.07 | 19.80 | 19.93 | 10,224,640 | +0.15(+0.78%) |