Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.23 | 21.30 | 20.89 | 20.97 | 2,227,953 | -0.36(-1.69%) |
Jul 28, 2005 | 21.25 | 21.33 | 21.12 | 21.33 | 1,827,532 | +0.18(+0.87%) |
Jul 27, 2005 | 21.18 | 21.27 | 20.95 | 21.14 | 2,191,536 | -0.02(-0.12%) |
Jul 26, 2005 | 21.13 | 21.27 | 21.05 | 21.17 | 1,675,823 | +0.10(+0.46%) |
Jul 25, 2005 | 21.14 | 21.24 | 21.07 | 21.07 | 2,017,618 | -0.02(-0.12%) |
Jul 22, 2005 | 21.11 | 21.15 | 20.97 | 21.10 | 1,772,009 | -0.06(-0.26%) |
Jul 21, 2005 | 21.23 | 21.34 | 21.08 | 21.15 | 2,516,674 | -0.18(-0.83%) |
Jul 20, 2005 | 20.84 | 21.43 | 20.84 | 21.33 | 3,092,320 | +0.34(+1.63%) |
Jul 19, 2005 | 21.07 | 21.12 | 20.88 | 20.99 | 3,239,456 | +0.15(+0.70%) |
Jul 18, 2005 | 20.95 | 20.99 | 20.81 | 20.84 | 2,128,501 | -0.19(-0.90%) |
Jul 15, 2005 | 20.96 | 21.10 | 20.83 | 21.03 | 2,033,295 | +0.08(+0.38%) |
Jul 14, 2005 | 20.84 | 21.07 | 20.77 | 20.95 | 2,899,458 | +0.17(+0.83%) |
Jul 13, 2005 | 20.70 | 20.90 | 20.67 | 20.78 | 2,239,547 | +0.08(+0.38%) |
Jul 12, 2005 | 20.56 | 20.78 | 20.54 | 20.70 | 2,090,288 | +0.01(+0.06%) |
Jul 11, 2005 | 20.51 | 20.70 | 20.41 | 20.69 | 2,258,164 | +0.25(+1.23%) |
Jul 08, 2005 | 20.24 | 20.50 | 20.18 | 20.43 | 1,054,779 | +0.15(+0.75%) |
Jul 07, 2005 | 20.15 | 20.31 | 20.01 | 20.28 | 1,797,811 | -0.07(-0.33%) |
Jul 06, 2005 | 20.48 | 20.51 | 20.31 | 20.35 | 1,392,327 | -0.21(-1.04%) |
Jul 05, 2005 | 20.29 | 20.63 | 20.21 | 20.56 | 1,248,294 | +0.27(+1.33%) |
Jul 01, 2005 | 20.32 | 20.51 | 20.18 | 20.29 | 1,615,890 | -0.01(-0.03%) |
Jun 30, 2005 | 20.57 | 20.59 | 20.23 | 20.30 | 1,645,775 | -0.20(-0.99%) |
Jun 29, 2005 | 20.42 | 20.59 | 20.28 | 20.50 | 1,509,580 | +0.13(+0.63%) |
Jun 28, 2005 | 20.12 | 20.42 | 20.09 | 20.37 | 1,664,391 | +0.33(+1.65%) |
Jun 27, 2005 | 20.05 | 20.14 | 20.01 | 20.04 | 1,565,266 | -0.07(-0.34%) |
Jun 24, 2005 | 20.08 | 20.19 | 20.03 | 20.11 | 2,097,800 | -0.03(-0.15%) |
Jun 23, 2005 | 20.35 | 20.46 | 20.12 | 20.14 | 1,589,925 | -0.21(-1.05%) |
Jun 22, 2005 | 20.50 | 20.58 | 20.31 | 20.35 | 1,564,940 | -0.02(-0.12%) |
Jun 21, 2005 | 20.48 | 20.53 | 20.34 | 20.38 | 1,366,689 | -0.12(-0.60%) |
Jun 20, 2005 | 20.36 | 20.53 | 20.23 | 20.50 | 1,205,345 | +0.04(+0.18%) |
Jun 17, 2005 | 20.34 | 20.49 | 20.19 | 20.46 | 3,164,010 | +0.24(+1.18%) |
Jun 16, 2005 | 20.34 | 20.34 | 20.14 | 20.23 | 1,300,877 | -0.04(-0.21%) |
Jun 15, 2005 | 20.23 | 20.36 | 20.15 | 20.27 | 1,767,436 | +0.14(+0.70%) |
Jun 14, 2005 | 20.05 | 20.20 | 20.05 | 20.13 | 1,031,589 | +0.04(+0.21%) |
Jun 13, 2005 | 20.03 | 20.16 | 19.92 | 20.09 | 1,184,768 | +0.06(+0.31%) |
Jun 10, 2005 | 20.17 | 20.17 | 19.91 | 20.02 | 1,363,586 | -0.04(-0.21%) |
Jun 09, 2005 | 20.03 | 20.18 | 19.97 | 20.07 | 1,292,712 | -0.05(-0.24%) |
Jun 08, 2005 | 20.14 | 20.27 | 20.06 | 20.12 | 1,645,122 | +0.00(+0.00%) |
Jun 07, 2005 | 20.19 | 20.38 | 20.01 | 20.12 | 2,676,222 | -0.05(-0.24%) |
Jun 06, 2005 | 20.16 | 20.17 | 19.99 | 20.16 | 1,281,607 | +0.10(+0.49%) |
Jun 03, 2005 | 20.12 | 20.31 | 20.02 | 20.07 | 1,746,533 | -0.15(-0.76%) |
Jun 02, 2005 | 20.20 | 20.34 | 20.06 | 20.22 | 1,641,202 | -0.33(-1.61%) |
Jun 01, 2005 | 20.01 | 20.55 | 19.92 | 20.55 | 2,737,624 | +0.49(+2.44%) |
May 31, 2005 | 20.10 | 20.19 | 19.94 | 20.06 | 2,275,964 | -0.02(-0.12%) |
May 27, 2005 | 20.20 | 20.20 | 20.02 | 20.09 | 877,594 | -0.07(-0.36%) |
May 26, 2005 | 20.14 | 20.18 | 19.96 | 20.16 | 2,236,608 | -0.06(-0.30%) |
May 25, 2005 | 20.24 | 20.27 | 20.07 | 20.22 | 1,788,502 | -0.02(-0.09%) |
May 24, 2005 | 20.31 | 20.35 | 20.13 | 20.24 | 2,100,903 | -0.18(-0.87%) |
May 23, 2005 | 20.40 | 20.48 | 20.34 | 20.42 | 2,208,193 | +0.01(+0.06%) |
May 20, 2005 | 20.39 | 20.45 | 20.19 | 20.40 | 2,343,735 | +0.08(+0.39%) |
May 19, 2005 | 20.43 | 20.45 | 20.15 | 20.32 | 1,195,873 | -0.13(-0.63%) |
May 18, 2005 | 20.24 | 20.48 | 20.24 | 20.45 | 2,077,387 | +0.34(+1.67%) |
May 17, 2005 | 19.93 | 20.16 | 19.85 | 20.12 | 2,021,374 | +0.09(+0.46%) |
May 16, 2005 | 19.71 | 20.05 | 19.68 | 20.02 | 1,897,263 | +0.39(+2.00%) |
May 13, 2005 | 19.82 | 19.82 | 19.52 | 19.63 | 2,536,270 | -0.13(-0.68%) |
May 12, 2005 | 19.90 | 20.10 | 19.68 | 19.77 | 2,469,642 | -0.20(-0.98%) |
May 11, 2005 | 19.99 | 20.08 | 19.85 | 19.96 | 2,502,630 | +0.00(+0.00%) |
May 10, 2005 | 20.15 | 20.20 | 19.92 | 19.96 | 2,215,052 | -0.23(-1.12%) |
May 09, 2005 | 20.19 | 20.27 | 20.10 | 20.19 | 2,118,213 | +0.01(+0.03%) |
May 06, 2005 | 20.36 | 20.39 | 20.05 | 20.18 | 1,901,672 | -0.15(-0.72%) |
May 05, 2005 | 20.53 | 20.62 | 20.20 | 20.33 | 2,341,286 | -0.29(-1.43%) |
May 04, 2005 | 20.24 | 20.70 | 20.13 | 20.62 | 2,628,537 | +0.39(+1.91%) |
May 03, 2005 | 20.42 | 20.49 | 20.12 | 20.24 | 2,629,680 | -0.18(-0.87%) |