Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.87 | 23.98 | 23.45 | 23.46 | 2,250,215 | -0.51(-2.14%) |
Jul 28, 2005 | 23.65 | 24.01 | 23.65 | 23.97 | 2,243,855 | +0.35(+1.46%) |
Jul 27, 2005 | 23.49 | 23.67 | 23.41 | 23.62 | 2,083,404 | +0.15(+0.62%) |
Jul 26, 2005 | 23.23 | 23.56 | 23.12 | 23.48 | 3,648,451 | +0.28(+1.19%) |
Jul 25, 2005 | 23.34 | 23.45 | 23.20 | 23.20 | 2,846,052 | -0.21(-0.89%) |
Jul 22, 2005 | 23.14 | 23.47 | 23.14 | 23.41 | 2,771,898 | +0.28(+1.23%) |
Jul 21, 2005 | 23.14 | 23.34 | 23.06 | 23.13 | 3,315,696 | -0.08(-0.33%) |
Jul 20, 2005 | 22.84 | 23.24 | 22.74 | 23.20 | 2,904,884 | +0.37(+1.61%) |
Jul 19, 2005 | 22.60 | 22.98 | 22.45 | 22.84 | 3,139,489 | +0.31(+1.38%) |
Jul 18, 2005 | 22.50 | 22.66 | 22.37 | 22.52 | 2,209,886 | +0.02(+0.09%) |
Jul 15, 2005 | 22.49 | 22.62 | 22.41 | 22.50 | 1,877,131 | +0.02(+0.09%) |
Jul 14, 2005 | 22.48 | 22.61 | 22.27 | 22.48 | 4,583,692 | +0.06(+0.25%) |
Jul 13, 2005 | 22.27 | 22.47 | 22.23 | 22.43 | 1,789,244 | +0.16(+0.71%) |
Jul 12, 2005 | 22.32 | 22.47 | 22.20 | 22.27 | 1,921,219 | +0.01(+0.06%) |
Jul 11, 2005 | 22.30 | 22.41 | 22.17 | 22.26 | 2,943,479 | +0.08(+0.37%) |
Jul 08, 2005 | 21.93 | 22.22 | 21.69 | 22.17 | 2,690,516 | +0.19(+0.85%) |
Jul 07, 2005 | 21.45 | 21.99 | 21.25 | 21.99 | 2,282,161 | +0.27(+1.24%) |
Jul 06, 2005 | 21.72 | 21.73 | 21.57 | 21.72 | 2,568,660 | -0.14(-0.63%) |
Jul 05, 2005 | 21.52 | 21.86 | 21.52 | 21.85 | 4,478,893 | +0.10(+0.48%) |
Jul 01, 2005 | 21.96 | 22.17 | 21.67 | 21.75 | 3,301,241 | -0.22(-1.01%) |
Jun 30, 2005 | 22.00 | 22.13 | 21.76 | 21.97 | 3,476,725 | -0.19(-0.84%) |
Jun 29, 2005 | 22.62 | 22.62 | 22.11 | 22.16 | 3,086,584 | -0.43(-1.90%) |
Jun 28, 2005 | 22.43 | 22.70 | 22.37 | 22.59 | 2,978,749 | +0.50(+2.25%) |
Jun 27, 2005 | 21.98 | 22.23 | 21.98 | 22.09 | 1,736,339 | +0.16(+0.73%) |
Jun 24, 2005 | 22.35 | 22.41 | 21.79 | 21.93 | 4,741,397 | -0.42(-1.86%) |
Jun 23, 2005 | 22.97 | 22.97 | 22.35 | 22.35 | 3,920,495 | -0.62(-2.71%) |
Jun 22, 2005 | 23.12 | 23.28 | 22.64 | 22.97 | 1,626,047 | -0.12(-0.54%) |
Jun 21, 2005 | 23.04 | 23.18 | 22.93 | 23.09 | 2,596,269 | +0.09(+0.39%) |
Jun 20, 2005 | 23.11 | 23.15 | 22.93 | 23.00 | 2,035,992 | -0.28(-1.22%) |
Jun 17, 2005 | 23.23 | 23.38 | 23.14 | 23.29 | 4,315,840 | +0.37(+1.63%) |
Jun 16, 2005 | 22.64 | 22.98 | 22.55 | 22.91 | 2,884,502 | +0.20(+0.88%) |
Jun 15, 2005 | 22.58 | 22.76 | 22.46 | 22.71 | 1,896,790 | +0.13(+0.58%) |
Jun 14, 2005 | 22.55 | 22.75 | 22.52 | 22.58 | 1,658,137 | -0.01(-0.06%) |
Jun 13, 2005 | 22.39 | 22.68 | 22.30 | 22.59 | 1,424,543 | +0.11(+0.49%) |
Jun 10, 2005 | 22.66 | 22.79 | 22.36 | 22.48 | 1,452,297 | -0.10(-0.46%) |
Jun 09, 2005 | 22.55 | 22.79 | 22.34 | 22.59 | 2,543,797 | +0.06(+0.28%) |
Jun 08, 2005 | 22.93 | 22.94 | 22.39 | 22.52 | 2,294,737 | -0.39(-1.69%) |
Jun 07, 2005 | 22.66 | 23.18 | 22.55 | 22.91 | 3,365,566 | +0.36(+1.59%) |
Jun 06, 2005 | 22.28 | 22.60 | 22.28 | 22.55 | 1,384,214 | +0.16(+0.71%) |
Jun 03, 2005 | 22.64 | 22.76 | 22.27 | 22.39 | 1,552,904 | -0.28(-1.25%) |
Jun 02, 2005 | 22.45 | 22.73 | 22.35 | 22.68 | 2,901,270 | +0.34(+1.52%) |
Jun 01, 2005 | 22.14 | 22.55 | 22.03 | 22.34 | 3,169,411 | +0.19(+0.84%) |
May 31, 2005 | 22.39 | 22.48 | 22.03 | 22.15 | 4,131,105 | -0.25(-1.11%) |
May 27, 2005 | 22.41 | 22.47 | 22.26 | 22.40 | 1,294,304 | +0.09(+0.40%) |
May 26, 2005 | 22.17 | 22.39 | 22.15 | 22.31 | 2,867,445 | +0.24(+1.10%) |
May 25, 2005 | 22.13 | 22.28 | 22.00 | 22.07 | 1,227,232 | -0.07(-0.31%) |
May 24, 2005 | 22.47 | 22.48 | 22.03 | 22.14 | 2,209,741 | -0.33(-1.48%) |
May 23, 2005 | 22.10 | 22.48 | 22.05 | 22.47 | 2,127,492 | +0.37(+1.69%) |
May 20, 2005 | 22.12 | 22.21 | 22.00 | 22.10 | 1,965,885 | +0.03(+0.13%) |
May 19, 2005 | 22.14 | 22.44 | 22.00 | 22.07 | 2,426,711 | +0.06(+0.25%) |
May 18, 2005 | 21.70 | 22.18 | 21.70 | 22.01 | 3,214,511 | +0.60(+2.81%) |
May 17, 2005 | 20.99 | 21.43 | 20.99 | 21.41 | 2,784,618 | +0.44(+2.11%) |
May 16, 2005 | 20.77 | 21.08 | 20.74 | 20.97 | 3,186,468 | +0.20(+0.97%) |
May 13, 2005 | 21.00 | 21.03 | 20.46 | 20.77 | 3,602,773 | -0.17(-0.83%) |
May 12, 2005 | 21.16 | 21.20 | 20.84 | 20.94 | 3,578,055 | -0.21(-1.01%) |
May 11, 2005 | 21.20 | 21.34 | 20.97 | 21.16 | 2,693,407 | +0.06(+0.30%) |
May 10, 2005 | 21.36 | 21.40 | 21.00 | 21.09 | 3,635,442 | -0.26(-1.20%) |
May 09, 2005 | 21.35 | 21.41 | 21.18 | 21.35 | 2,988,434 | +0.09(+0.42%) |
May 06, 2005 | 21.24 | 21.41 | 21.07 | 21.26 | 6,329,861 | +0.13(+0.62%) |
May 05, 2005 | 20.92 | 21.38 | 20.89 | 21.13 | 4,533,533 | +0.21(+1.03%) |
May 04, 2005 | 20.66 | 21.00 | 20.65 | 20.91 | 5,575,741 | +0.24(+1.14%) |
May 03, 2005 | 21.20 | 21.36 | 20.66 | 20.68 | 13,084,266 | -1.46(-6.59%) |