Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.82 | 21.91 | 21.49 | 21.59 | 895,900 | -0.29(-1.33%) |
Jul 28, 2005 | 21.43 | 22.00 | 21.40 | 21.88 | 1,216,400 | +0.45(+2.10%) |
Jul 27, 2005 | 21.32 | 21.45 | 21.24 | 21.43 | 695,800 | +0.15(+0.70%) |
Jul 26, 2005 | 21.41 | 21.53 | 21.18 | 21.28 | 618,400 | -0.12(-0.56%) |
Jul 25, 2005 | 21.37 | 21.67 | 21.37 | 21.40 | 690,100 | -0.06(-0.28%) |
Jul 22, 2005 | 21.32 | 21.56 | 21.26 | 21.46 | 534,700 | +0.08(+0.37%) |
Jul 21, 2005 | 21.55 | 21.59 | 21.26 | 21.38 | 777,000 | -0.09(-0.42%) |
Jul 20, 2005 | 21.66 | 21.70 | 21.43 | 21.47 | 1,293,300 | -0.18(-0.83%) |
Jul 19, 2005 | 21.14 | 21.70 | 21.12 | 21.65 | 1,153,600 | +0.58(+2.75%) |
Jul 18, 2005 | 21.08 | 21.17 | 21.00 | 21.07 | 621,700 | -0.06(-0.28%) |
Jul 15, 2005 | 21.00 | 21.18 | 20.99 | 21.13 | 810,300 | +0.11(+0.52%) |
Jul 14, 2005 | 21.05 | 21.25 | 20.97 | 21.02 | 614,900 | -0.02(-0.10%) |
Jul 13, 2005 | 20.89 | 21.17 | 20.88 | 21.04 | 720,200 | +0.05(+0.24%) |
Jul 12, 2005 | 20.96 | 21.11 | 20.80 | 20.99 | 924,100 | -0.08(-0.38%) |
Jul 11, 2005 | 20.71 | 21.31 | 20.66 | 21.07 | 831,500 | +0.21(+1.01%) |
Jul 08, 2005 | 20.35 | 20.99 | 20.35 | 20.86 | 728,000 | +0.31(+1.51%) |
Jul 07, 2005 | 20.30 | 20.58 | 20.22 | 20.55 | 1,625,100 | -0.43(-2.05%) |
Jul 06, 2005 | 20.95 | 21.13 | 20.91 | 20.98 | 741,300 | -0.04(-0.19%) |
Jul 05, 2005 | 20.68 | 21.10 | 20.56 | 21.02 | 793,000 | +0.39(+1.89%) |
Jul 01, 2005 | 20.70 | 20.75 | 20.49 | 20.63 | 909,100 | +0.11(+0.54%) |
Jun 30, 2005 | 20.83 | 20.94 | 20.47 | 20.52 | 982,400 | -0.39(-1.87%) |
Jun 29, 2005 | 21.29 | 21.34 | 20.88 | 20.91 | 1,411,300 | -0.63(-2.92%) |
Jun 28, 2005 | 21.02 | 21.69 | 20.94 | 21.54 | 1,989,500 | +0.68(+3.26%) |
Jun 27, 2005 | 20.31 | 20.90 | 20.31 | 20.86 | 1,381,600 | +0.54(+2.66%) |
Jun 24, 2005 | 20.53 | 20.53 | 20.32 | 20.32 | 588,200 | -0.20(-0.97%) |
Jun 23, 2005 | 20.95 | 20.99 | 20.51 | 20.52 | 647,700 | -0.41(-1.96%) |
Jun 22, 2005 | 20.77 | 21.02 | 20.75 | 20.93 | 1,390,900 | +0.22(+1.06%) |
Jun 21, 2005 | 20.44 | 20.74 | 20.34 | 20.71 | 896,300 | +0.24(+1.17%) |
Jun 20, 2005 | 20.22 | 20.49 | 20.17 | 20.47 | 931,600 | +0.13(+0.64%) |
Jun 17, 2005 | 20.23 | 20.42 | 20.13 | 20.34 | 1,539,100 | +0.16(+0.79%) |
Jun 16, 2005 | 20.23 | 20.30 | 20.16 | 20.18 | 896,300 | -0.01(-0.05%) |
Jun 15, 2005 | 20.40 | 20.50 | 20.14 | 20.19 | 752,700 | -0.16(-0.79%) |
Jun 14, 2005 | 20.17 | 20.45 | 20.12 | 20.35 | 909,900 | +0.17(+0.84%) |
Jun 13, 2005 | 20.20 | 20.45 | 20.10 | 20.18 | 862,700 | -0.03(-0.15%) |
Jun 10, 2005 | 20.20 | 20.23 | 20.11 | 20.21 | 497,600 | +0.01(+0.05%) |
Jun 09, 2005 | 20.13 | 20.25 | 19.93 | 20.20 | 754,900 | +0.09(+0.45%) |
Jun 08, 2005 | 20.28 | 20.31 | 20.11 | 20.11 | 739,500 | -0.09(-0.45%) |
Jun 07, 2005 | 20.07 | 20.39 | 20.00 | 20.20 | 1,763,100 | +0.13(+0.65%) |
Jun 06, 2005 | 19.90 | 20.09 | 19.82 | 20.07 | 825,400 | +0.17(+0.85%) |
Jun 03, 2005 | 20.00 | 20.14 | 19.87 | 19.90 | 781,900 | -0.15(-0.75%) |
Jun 02, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 1,347,300 | +0.06(+0.30%) |
Jun 01, 2005 | 19.95 | 20.03 | 19.75 | 19.99 | 1,098,900 | -0.01(-0.05%) |
May 31, 2005 | 19.87 | 20.02 | 19.72 | 20.00 | 2,349,000 | +0.20(+1.01%) |
May 27, 2005 | 19.65 | 19.81 | 19.61 | 19.80 | 638,100 | +0.15(+0.76%) |
May 26, 2005 | 19.79 | 19.79 | 19.58 | 19.65 | 730,700 | -0.10(-0.51%) |
May 25, 2005 | 19.73 | 19.80 | 19.57 | 19.75 | 1,068,700 | +0.06(+0.30%) |
May 24, 2005 | 19.84 | 19.84 | 19.66 | 19.69 | 1,099,800 | -0.12(-0.61%) |
May 23, 2005 | 19.78 | 19.91 | 19.72 | 19.81 | 635,900 | +0.07(+0.35%) |
May 20, 2005 | 19.93 | 19.93 | 19.38 | 19.74 | 1,641,600 | -0.19(-0.95%) |
May 19, 2005 | 19.96 | 20.02 | 19.81 | 19.93 | 636,800 | +0.02(+0.10%) |
May 18, 2005 | 19.95 | 20.06 | 19.87 | 19.91 | 1,874,400 | +0.19(+0.96%) |
May 17, 2005 | 19.76 | 19.99 | 19.70 | 19.72 | 2,030,700 | -0.04(-0.20%) |
May 16, 2005 | 19.27 | 19.78 | 19.25 | 19.76 | 1,907,200 | +0.54(+2.81%) |
May 13, 2005 | 19.30 | 19.47 | 19.21 | 19.22 | 1,247,900 | -0.01(-0.05%) |
May 12, 2005 | 19.34 | 19.37 | 19.17 | 19.23 | 1,018,900 | -0.08(-0.41%) |
May 11, 2005 | 19.12 | 19.50 | 19.04 | 19.31 | 772,900 | +0.21(+1.10%) |
May 10, 2005 | 19.15 | 19.25 | 19.00 | 19.10 | 1,137,000 | -0.05(-0.26%) |
May 09, 2005 | 18.95 | 19.19 | 18.87 | 19.15 | 893,700 | +0.21(+1.11%) |
May 06, 2005 | 19.10 | 19.22 | 18.94 | 18.94 | 725,400 | -0.06(-0.32%) |
May 05, 2005 | 19.25 | 19.39 | 18.98 | 19.00 | 765,200 | -0.25(-1.30%) |
May 04, 2005 | 19.05 | 19.26 | 19.01 | 19.25 | 983,500 | +0.25(+1.32%) |
May 03, 2005 | 18.61 | 19.30 | 18.61 | 19.00 | 1,626,300 | +0.43(+2.32%) |