Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.19 | 20.23 | 19.99 | 20.01 | 4,369,794 | -0.17(-0.86%) |
Jul 28, 2005 | 20.22 | 20.28 | 20.11 | 20.18 | 4,486,659 | +0.01(+0.07%) |
Jul 27, 2005 | 20.25 | 20.25 | 20.09 | 20.17 | 5,027,269 | -0.02(-0.10%) |
Jul 26, 2005 | 20.24 | 20.36 | 20.18 | 20.19 | 6,860,296 | -0.05(-0.26%) |
Jul 25, 2005 | 20.38 | 20.39 | 20.17 | 20.24 | 5,755,793 | -0.12(-0.59%) |
Jul 22, 2005 | 20.19 | 20.37 | 20.10 | 20.36 | 3,255,527 | +0.17(+0.86%) |
Jul 21, 2005 | 20.22 | 20.38 | 20.14 | 20.19 | 5,044,243 | -0.03(-0.16%) |
Jul 20, 2005 | 20.23 | 20.36 | 20.00 | 20.22 | 4,997,227 | +0.00(+0.00%) |
Jul 19, 2005 | 20.11 | 20.36 | 20.11 | 20.22 | 6,417,173 | +0.17(+0.83%) |
Jul 18, 2005 | 20.22 | 20.23 | 20.03 | 20.06 | 8,434,510 | -0.34(-1.66%) |
Jul 15, 2005 | 19.97 | 20.58 | 19.97 | 20.40 | 13,181,035 | +0.47(+2.37%) |
Jul 14, 2005 | 19.90 | 19.98 | 19.85 | 19.93 | 7,848,085 | +0.09(+0.44%) |
Jul 13, 2005 | 19.67 | 19.96 | 19.67 | 19.84 | 5,635,474 | +0.09(+0.47%) |
Jul 12, 2005 | 19.62 | 19.84 | 19.53 | 19.75 | 5,478,804 | +0.09(+0.47%) |
Jul 11, 2005 | 19.57 | 19.68 | 19.44 | 19.65 | 5,956,025 | +0.17(+0.85%) |
Jul 08, 2005 | 19.28 | 19.54 | 19.21 | 19.49 | 4,221,235 | +0.19(+1.00%) |
Jul 07, 2005 | 19.02 | 19.47 | 18.49 | 19.29 | 6,470,799 | +0.05(+0.28%) |
Jul 06, 2005 | 19.48 | 19.49 | 19.21 | 19.24 | 4,579,189 | -0.23(-1.16%) |
Jul 05, 2005 | 19.22 | 19.55 | 19.21 | 19.47 | 5,013,750 | +0.13(+0.65%) |
Jul 01, 2005 | 19.54 | 19.65 | 19.24 | 19.34 | 7,045,206 | -0.10(-0.51%) |
Jun 30, 2005 | 19.71 | 19.79 | 19.41 | 19.44 | 9,293,118 | -0.11(-0.58%) |
Jun 29, 2005 | 19.57 | 19.71 | 19.53 | 19.55 | 6,281,382 | +0.08(+0.41%) |
Jun 28, 2005 | 19.34 | 19.51 | 19.34 | 19.47 | 5,608,887 | -0.03(-0.17%) |
Jun 27, 2005 | 19.41 | 19.57 | 19.41 | 19.51 | 5,411,960 | +0.11(+0.55%) |
Jun 24, 2005 | 18.85 | 19.47 | 18.85 | 19.40 | 6,653,906 | +0.16(+0.83%) |
Jun 23, 2005 | 19.49 | 19.53 | 19.24 | 19.24 | 6,147,094 | -0.33(-1.67%) |
Jun 22, 2005 | 19.66 | 19.74 | 19.55 | 19.57 | 4,110,980 | +0.11(+0.55%) |
Jun 21, 2005 | 19.49 | 19.55 | 19.40 | 19.46 | 4,667,663 | -0.06(-0.31%) |
Jun 20, 2005 | 19.49 | 19.61 | 19.39 | 19.52 | 4,977,098 | -0.13(-0.68%) |
Jun 17, 2005 | 19.91 | 19.91 | 19.51 | 19.65 | 11,246,915 | +0.00(+0.00%) |
Jun 16, 2005 | 19.65 | 19.69 | 19.53 | 19.65 | 3,121,389 | +0.03(+0.14%) |
Jun 15, 2005 | 19.47 | 19.65 | 19.46 | 19.63 | 5,015,402 | +0.17(+0.89%) |
Jun 14, 2005 | 19.43 | 19.59 | 19.38 | 19.45 | 3,519,749 | -0.01(-0.03%) |
Jun 13, 2005 | 19.34 | 19.51 | 19.31 | 19.46 | 3,459,214 | +0.09(+0.45%) |
Jun 10, 2005 | 19.46 | 19.53 | 19.27 | 19.37 | 5,706,224 | -0.10(-0.51%) |
Jun 09, 2005 | 19.39 | 19.51 | 19.31 | 19.47 | 5,312,220 | +0.06(+0.31%) |
Jun 08, 2005 | 19.33 | 19.53 | 19.33 | 19.41 | 5,423,827 | +0.09(+0.45%) |
Jun 07, 2005 | 19.57 | 19.71 | 19.31 | 19.33 | 6,504,596 | -0.21(-1.09%) |
Jun 06, 2005 | 19.51 | 19.59 | 19.43 | 19.54 | 3,264,540 | +0.05(+0.27%) |
Jun 03, 2005 | 19.49 | 19.66 | 19.45 | 19.49 | 5,742,725 | -0.12(-0.61%) |
Jun 02, 2005 | 19.55 | 19.69 | 19.35 | 19.61 | 4,411,854 | -0.07(-0.34%) |
Jun 01, 2005 | 19.47 | 19.81 | 19.43 | 19.67 | 5,135,121 | +0.15(+0.75%) |
May 31, 2005 | 19.65 | 19.65 | 19.51 | 19.53 | 4,035,274 | -0.13(-0.68%) |
May 27, 2005 | 19.57 | 19.71 | 19.56 | 19.66 | 3,229,090 | +0.05(+0.27%) |
May 26, 2005 | 19.63 | 19.64 | 19.54 | 19.61 | 2,627,945 | +0.07(+0.37%) |
May 25, 2005 | 19.45 | 19.58 | 19.40 | 19.53 | 3,886,565 | -0.02(-0.10%) |
May 24, 2005 | 19.72 | 19.73 | 19.49 | 19.55 | 4,194,197 | -0.16(-0.81%) |
May 23, 2005 | 19.48 | 19.79 | 19.48 | 19.71 | 4,381,661 | -0.09(-0.47%) |
May 20, 2005 | 19.84 | 19.85 | 19.63 | 19.81 | 5,422,324 | +0.01(+0.03%) |
May 19, 2005 | 19.84 | 19.84 | 19.55 | 19.80 | 5,914,416 | -0.01(-0.07%) |
May 18, 2005 | 19.41 | 19.91 | 19.41 | 19.81 | 8,223,463 | +0.50(+2.59%) |
May 17, 2005 | 19.11 | 19.35 | 19.05 | 19.31 | 4,876,307 | +0.11(+0.59%) |
May 16, 2005 | 18.91 | 19.24 | 18.87 | 19.20 | 5,620,453 | +0.38(+2.02%) |
May 13, 2005 | 18.74 | 19.08 | 18.62 | 18.82 | 6,077,396 | -0.05(-0.25%) |
May 12, 2005 | 19.14 | 19.19 | 18.85 | 18.87 | 3,968,580 | -0.15(-0.80%) |
May 11, 2005 | 18.93 | 19.03 | 18.76 | 19.02 | 4,253,080 | +0.12(+0.63%) |
May 10, 2005 | 18.91 | 18.98 | 18.77 | 18.90 | 4,122,697 | -0.14(-0.73%) |
May 09, 2005 | 18.92 | 19.08 | 18.92 | 19.04 | 4,988,665 | +0.12(+0.63%) |
May 06, 2005 | 19.22 | 19.22 | 18.90 | 18.92 | 4,563,116 | -0.22(-1.15%) |
May 05, 2005 | 19.29 | 19.34 | 18.98 | 19.14 | 5,522,816 | -0.15(-0.79%) |
May 04, 2005 | 19.14 | 19.31 | 18.83 | 19.29 | 8,688,367 | +0.37(+1.97%) |
May 03, 2005 | 18.96 | 19.13 | 18.81 | 18.92 | 6,672,833 | -0.03(-0.18%) |