Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.46 | 21.55 | 21.28 | 21.32 | 1,983,198 | -0.09(-0.44%) |
Jul 28, 2005 | 21.17 | 21.47 | 21.06 | 21.42 | 5,023,301 | +0.32(+1.53%) |
Jul 27, 2005 | 21.03 | 21.10 | 20.90 | 21.09 | 2,570,837 | +0.21(+0.99%) |
Jul 26, 2005 | 20.90 | 20.92 | 20.76 | 20.88 | 3,175,164 | -0.16(-0.77%) |
Jul 25, 2005 | 20.98 | 21.10 | 20.92 | 21.05 | 2,618,676 | +0.15(+0.71%) |
Jul 22, 2005 | 20.85 | 20.93 | 20.80 | 20.90 | 2,961,335 | -0.22(-1.06%) |
Jul 21, 2005 | 21.02 | 21.21 | 20.90 | 21.12 | 2,436,888 | -0.02(-0.09%) |
Jul 20, 2005 | 21.05 | 21.18 | 20.88 | 21.14 | 3,473,544 | +0.02(+0.11%) |
Jul 19, 2005 | 21.12 | 21.21 | 21.02 | 21.12 | 4,728,480 | -0.29(-1.36%) |
Jul 18, 2005 | 21.37 | 21.50 | 21.33 | 21.41 | 2,049,059 | -0.16(-0.73%) |
Jul 15, 2005 | 21.46 | 21.68 | 21.42 | 21.57 | 1,821,658 | -0.23(-1.05%) |
Jul 14, 2005 | 21.84 | 21.88 | 21.62 | 21.80 | 2,755,739 | -0.05(-0.23%) |
Jul 13, 2005 | 21.68 | 21.92 | 21.64 | 21.85 | 1,631,193 | +0.19(+0.87%) |
Jul 12, 2005 | 21.77 | 21.84 | 21.66 | 21.66 | 3,115,754 | -0.09(-0.39%) |
Jul 11, 2005 | 21.59 | 21.81 | 21.59 | 21.74 | 1,058,462 | +0.06(+0.29%) |
Jul 08, 2005 | 21.44 | 21.77 | 21.42 | 21.68 | 2,011,011 | +0.01(+0.04%) |
Jul 07, 2005 | 21.13 | 21.68 | 21.13 | 21.67 | 2,051,062 | +0.09(+0.40%) |
Jul 06, 2005 | 21.65 | 21.75 | 21.55 | 21.59 | 1,157,254 | -0.01(-0.04%) |
Jul 05, 2005 | 21.45 | 21.60 | 21.36 | 21.59 | 1,760,246 | -0.09(-0.39%) |
Jul 01, 2005 | 21.86 | 21.91 | 21.54 | 21.68 | 1,867,049 | -0.12(-0.56%) |
Jun 30, 2005 | 21.92 | 22.02 | 21.77 | 21.80 | 1,899,758 | -0.13(-0.59%) |
Jun 29, 2005 | 21.86 | 22.03 | 21.81 | 21.93 | 1,577,791 | -0.03(-0.14%) |
Jun 28, 2005 | 21.82 | 21.98 | 21.82 | 21.96 | 1,502,807 | +0.01(+0.04%) |
Jun 27, 2005 | 21.95 | 22.01 | 21.85 | 21.95 | 2,749,954 | -0.18(-0.81%) |
Jun 24, 2005 | 22.15 | 22.17 | 22.01 | 22.13 | 1,743,781 | +0.04(+0.20%) |
Jun 23, 2005 | 22.30 | 22.34 | 22.07 | 22.09 | 1,551,758 | -0.29(-1.31%) |
Jun 22, 2005 | 22.47 | 22.49 | 22.38 | 22.38 | 1,767,812 | -0.09(-0.40%) |
Jun 21, 2005 | 22.34 | 22.52 | 22.32 | 22.47 | 3,880,286 | +0.36(+1.65%) |
Jun 20, 2005 | 22.00 | 22.11 | 21.96 | 22.11 | 2,097,343 | +0.07(+0.33%) |
Jun 17, 2005 | 22.22 | 22.22 | 21.98 | 22.04 | 2,120,484 | +0.02(+0.10%) |
Jun 16, 2005 | 21.99 | 22.03 | 21.82 | 22.01 | 2,498,522 | +0.09(+0.39%) |
Jun 15, 2005 | 21.85 | 21.95 | 21.71 | 21.93 | 3,150,688 | -0.17(-0.77%) |
Jun 14, 2005 | 21.97 | 22.17 | 21.94 | 22.10 | 2,522,108 | -0.04(-0.16%) |
Jun 13, 2005 | 22.02 | 22.18 | 21.91 | 22.13 | 3,511,816 | +0.05(+0.24%) |
Jun 10, 2005 | 22.31 | 22.33 | 21.99 | 22.08 | 3,664,455 | -0.50(-2.23%) |
Jun 09, 2005 | 22.34 | 22.66 | 22.34 | 22.58 | 1,990,540 | +0.11(+0.50%) |
Jun 08, 2005 | 22.64 | 22.65 | 22.46 | 22.47 | 1,658,561 | -0.17(-0.73%) |
Jun 07, 2005 | 22.64 | 22.76 | 22.62 | 22.64 | 1,502,139 | +0.13(+0.58%) |
Jun 06, 2005 | 22.45 | 22.54 | 22.40 | 22.51 | 1,941,589 | +0.22(+0.97%) |
Jun 03, 2005 | 22.36 | 22.44 | 22.23 | 22.29 | 1,904,208 | -0.19(-0.84%) |
Jun 02, 2005 | 22.30 | 22.51 | 22.27 | 22.48 | 1,207,986 | +0.05(+0.22%) |
Jun 01, 2005 | 22.19 | 22.48 | 22.17 | 22.43 | 1,811,200 | +0.09(+0.42%) |
May 31, 2005 | 22.34 | 22.42 | 22.27 | 22.34 | 3,911,214 | -0.04(-0.16%) |
May 27, 2005 | 22.35 | 22.38 | 22.27 | 22.37 | 2,952,657 | +0.17(+0.77%) |
May 26, 2005 | 22.34 | 22.37 | 22.19 | 22.20 | 2,268,451 | -0.10(-0.44%) |
May 25, 2005 | 22.38 | 22.40 | 22.23 | 22.30 | 1,460,530 | -0.05(-0.24%) |
May 24, 2005 | 22.39 | 22.45 | 22.32 | 22.35 | 1,469,208 | +0.15(+0.67%) |
May 23, 2005 | 22.08 | 22.25 | 22.08 | 22.21 | 1,722,198 | -0.04(-0.16%) |
May 20, 2005 | 22.17 | 22.29 | 22.13 | 22.24 | 3,198,972 | -0.16(-0.72%) |
May 19, 2005 | 22.39 | 22.42 | 22.31 | 22.40 | 2,567,277 | -0.19(-0.84%) |
May 18, 2005 | 22.44 | 22.72 | 22.16 | 22.59 | 2,089,778 | +0.20(+0.88%) |
May 17, 2005 | 22.30 | 22.47 | 22.28 | 22.39 | 3,829,109 | +0.08(+0.34%) |
May 16, 2005 | 21.95 | 22.35 | 21.93 | 22.32 | 2,899,033 | +0.07(+0.30%) |
May 13, 2005 | 22.34 | 22.36 | 22.13 | 22.25 | 1,525,057 | -0.20(-0.88%) |
May 12, 2005 | 22.42 | 22.53 | 22.36 | 22.45 | 3,192,297 | -0.04(-0.16%) |
May 11, 2005 | 22.42 | 22.54 | 22.35 | 22.48 | 2,695,218 | -0.08(-0.36%) |
May 10, 2005 | 22.49 | 22.69 | 22.47 | 22.57 | 3,465,534 | -0.31(-1.37%) |
May 09, 2005 | 22.78 | 22.91 | 22.67 | 22.88 | 2,302,494 | +0.11(+0.47%) |
May 06, 2005 | 22.80 | 22.86 | 22.74 | 22.77 | 1,717,303 | -0.12(-0.53%) |
May 05, 2005 | 22.97 | 23.01 | 22.85 | 22.89 | 3,381,427 | -0.21(-0.90%) |
May 04, 2005 | 22.99 | 23.24 | 22.93 | 23.10 | 3,362,069 | +0.16(+0.69%) |
May 03, 2005 | 22.85 | 22.96 | 22.73 | 22.94 | 3,929,015 | +0.36(+1.59%) |