Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.15 | 23.17 | 22.98 | 22.98 | 884,943 | -0.17(-0.72%) |
Jul 28, 2005 | 23.12 | 23.18 | 23.02 | 23.15 | 1,336,770 | +0.13(+0.56%) |
Jul 27, 2005 | 23.01 | 23.03 | 22.92 | 23.02 | 1,516,572 | +0.09(+0.39%) |
Jul 26, 2005 | 22.92 | 22.98 | 22.86 | 22.93 | 582,398 | +0.11(+0.50%) |
Jul 25, 2005 | 22.95 | 23.09 | 22.82 | 22.82 | 956,864 | -0.17(-0.72%) |
Jul 22, 2005 | 22.91 | 23.06 | 22.89 | 22.98 | 921,434 | +0.07(+0.30%) |
Jul 21, 2005 | 23.05 | 23.13 | 22.90 | 22.92 | 1,294,440 | -0.12(-0.52%) |
Jul 20, 2005 | 22.90 | 23.06 | 22.61 | 23.04 | 594,606 | +0.26(+1.16%) |
Jul 19, 2005 | 22.71 | 22.80 | 22.68 | 22.77 | 1,391,838 | +0.19(+0.83%) |
Jul 18, 2005 | 22.51 | 22.69 | 22.50 | 22.59 | 1,089,559 | -0.05(-0.20%) |
Jul 15, 2005 | 22.65 | 22.92 | 22.54 | 22.63 | 872,868 | -0.03(-0.13%) |
Jul 14, 2005 | 22.62 | 22.71 | 22.59 | 22.66 | 1,132,420 | +0.20(+0.91%) |
Jul 13, 2005 | 22.34 | 22.50 | 22.34 | 22.46 | 1,091,151 | +0.07(+0.30%) |
Jul 12, 2005 | 22.46 | 22.49 | 22.38 | 22.39 | 658,963 | -0.12(-0.54%) |
Jul 11, 2005 | 22.38 | 22.61 | 22.38 | 22.51 | 965,489 | +0.04(+0.17%) |
Jul 08, 2005 | 22.10 | 22.47 | 22.10 | 22.47 | 2,270,678 | +0.38(+1.74%) |
Jul 07, 2005 | 21.73 | 22.13 | 21.73 | 22.09 | 1,073,238 | +0.05(+0.24%) |
Jul 06, 2005 | 22.16 | 22.28 | 22.04 | 22.04 | 1,152,058 | -0.25(-1.12%) |
Jul 05, 2005 | 22.22 | 22.32 | 22.07 | 22.28 | 1,163,868 | +0.07(+0.31%) |
Jul 01, 2005 | 22.26 | 22.31 | 22.15 | 22.22 | 1,797,620 | +0.08(+0.34%) |
Jun 30, 2005 | 22.34 | 22.41 | 22.11 | 22.14 | 1,398,208 | -0.14(-0.64%) |
Jun 29, 2005 | 22.45 | 22.46 | 22.28 | 22.28 | 1,078,545 | -0.14(-0.64%) |
Jun 28, 2005 | 22.12 | 22.44 | 22.12 | 22.43 | 1,088,497 | +0.38(+1.74%) |
Jun 27, 2005 | 22.11 | 22.11 | 21.95 | 22.04 | 711,776 | -0.03(-0.14%) |
Jun 24, 2005 | 22.25 | 22.27 | 21.95 | 22.07 | 1,075,228 | -0.14(-0.64%) |
Jun 23, 2005 | 22.64 | 22.64 | 22.22 | 22.22 | 2,316,591 | -0.46(-2.03%) |
Jun 22, 2005 | 22.77 | 22.88 | 22.68 | 22.68 | 709,122 | -0.11(-0.50%) |
Jun 21, 2005 | 22.83 | 22.86 | 22.75 | 22.79 | 2,712,951 | -0.01(-0.03%) |
Jun 20, 2005 | 22.74 | 22.88 | 22.74 | 22.80 | 734,998 | -0.08(-0.36%) |
Jun 17, 2005 | 22.65 | 22.97 | 22.65 | 22.88 | 1,839,154 | +0.13(+0.56%) |
Jun 16, 2005 | 22.65 | 22.85 | 22.65 | 22.75 | 738,979 | +0.02(+0.10%) |
Jun 15, 2005 | 22.78 | 22.78 | 22.56 | 22.73 | 794,976 | +0.02(+0.10%) |
Jun 14, 2005 | 22.73 | 22.80 | 22.70 | 22.71 | 371,546 | -0.05(-0.23%) |
Jun 13, 2005 | 22.74 | 22.89 | 22.66 | 22.76 | 574,702 | +0.04(+0.17%) |
Jun 10, 2005 | 22.65 | 22.85 | 22.61 | 22.72 | 1,983,393 | -0.03(-0.13%) |
Jun 09, 2005 | 22.62 | 22.78 | 22.60 | 22.75 | 659,229 | +0.01(+0.03%) |
Jun 08, 2005 | 22.87 | 22.95 | 22.73 | 22.74 | 210,587 | -0.14(-0.63%) |
Jun 07, 2005 | 22.86 | 23.08 | 22.76 | 22.89 | 404,720 | +0.10(+0.43%) |
Jun 06, 2005 | 22.77 | 22.82 | 22.70 | 22.79 | 779,981 | +0.02(+0.07%) |
Jun 03, 2005 | 22.84 | 22.92 | 22.73 | 22.77 | 196,786 | -0.11(-0.46%) |
Jun 02, 2005 | 22.82 | 22.94 | 22.80 | 22.88 | 137,206 | +0.00(+0.00%) |
Jun 01, 2005 | 22.92 | 22.94 | 22.71 | 22.88 | 1,020,956 | +0.08(+0.36%) |
May 31, 2005 | 22.77 | 22.88 | 22.72 | 22.80 | 249,599 | -0.06(-0.26%) |
May 27, 2005 | 22.89 | 22.91 | 22.83 | 22.86 | 175,821 | -0.02(-0.07%) |
May 26, 2005 | 22.80 | 22.92 | 22.72 | 22.87 | 1,151,262 | +0.17(+0.73%) |
May 25, 2005 | 22.86 | 22.91 | 22.65 | 22.71 | 2,342,599 | -0.20(-0.86%) |
May 24, 2005 | 23.06 | 23.20 | 22.80 | 22.90 | 304,933 | -0.06(-0.26%) |
May 23, 2005 | 22.68 | 23.04 | 22.68 | 22.96 | 4,666,754 | +0.16(+0.69%) |
May 20, 2005 | 22.21 | 22.83 | 22.21 | 22.80 | 4,504,600 | -0.01(-0.03%) |
May 19, 2005 | 22.83 | 22.84 | 22.67 | 22.81 | 3,028,367 | +0.03(+0.13%) |
May 18, 2005 | 22.38 | 22.86 | 22.32 | 22.78 | 3,588,606 | +0.34(+1.51%) |
May 17, 2005 | 22.38 | 22.44 | 22.12 | 22.44 | 1,526,126 | +0.15(+0.68%) |
May 16, 2005 | 21.93 | 22.29 | 21.93 | 22.29 | 514,989 | +0.31(+1.41%) |
May 13, 2005 | 22.19 | 22.21 | 21.82 | 21.98 | 4,042,025 | -0.11(-0.51%) |
May 12, 2005 | 22.49 | 22.49 | 22.07 | 22.10 | 1,272,678 | -0.24(-1.08%) |
May 11, 2005 | 22.10 | 22.39 | 22.09 | 22.34 | 895,691 | +0.16(+0.71%) |
May 10, 2005 | 22.53 | 22.53 | 22.13 | 22.18 | 4,104,524 | -0.26(-1.18%) |
May 09, 2005 | 22.16 | 22.44 | 22.16 | 22.44 | 683,645 | +0.15(+0.68%) |
May 06, 2005 | 22.25 | 22.38 | 22.25 | 22.29 | 258,490 | +0.09(+0.41%) |
May 05, 2005 | 22.21 | 22.37 | 22.15 | 22.20 | 850,575 | -0.11(-0.51%) |
May 04, 2005 | 22.10 | 22.34 | 22.04 | 22.31 | 444,395 | +0.26(+1.16%) |
May 03, 2005 | 22.23 | 22.23 | 21.96 | 22.06 | 2,181,640 | -0.16(-0.71%) |