Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.30 | 22.37 | 21.94 | 22.02 | 2,121,424 | -0.38(-1.69%) |
Jul 28, 2005 | 22.32 | 22.40 | 22.18 | 22.40 | 1,740,149 | +0.19(+0.87%) |
Jul 27, 2005 | 22.24 | 22.34 | 22.00 | 22.21 | 2,086,749 | -0.03(-0.12%) |
Jul 26, 2005 | 22.19 | 22.34 | 22.10 | 22.23 | 1,595,694 | +0.10(+0.46%) |
Jul 25, 2005 | 22.20 | 22.31 | 22.12 | 22.13 | 1,921,146 | -0.03(-0.12%) |
Jul 22, 2005 | 22.17 | 22.21 | 22.03 | 22.16 | 1,687,281 | -0.06(-0.26%) |
Jul 21, 2005 | 22.30 | 22.41 | 22.14 | 22.21 | 2,396,340 | -0.19(-0.83%) |
Jul 20, 2005 | 21.89 | 22.51 | 21.89 | 22.40 | 2,944,462 | +0.36(+1.63%) |
Jul 19, 2005 | 22.12 | 22.18 | 21.93 | 22.04 | 3,084,563 | +0.15(+0.71%) |
Jul 18, 2005 | 22.00 | 22.05 | 21.86 | 21.88 | 2,026,727 | -0.20(-0.90%) |
Jul 15, 2005 | 22.01 | 22.16 | 21.87 | 22.08 | 1,936,073 | +0.08(+0.38%) |
Jul 14, 2005 | 21.89 | 22.12 | 21.81 | 22.00 | 2,760,821 | +0.18(+0.82%) |
Jul 13, 2005 | 21.74 | 21.95 | 21.70 | 21.82 | 2,132,464 | +0.08(+0.38%) |
Jul 12, 2005 | 21.60 | 21.83 | 21.58 | 21.74 | 1,990,341 | +0.01(+0.06%) |
Jul 11, 2005 | 21.54 | 21.74 | 21.43 | 21.72 | 2,150,191 | +0.26(+1.23%) |
Jul 08, 2005 | 21.26 | 21.53 | 21.19 | 21.46 | 1,004,345 | +0.16(+0.75%) |
Jul 07, 2005 | 21.16 | 21.33 | 21.01 | 21.30 | 1,711,849 | -0.07(-0.33%) |
Jul 06, 2005 | 21.51 | 21.54 | 21.33 | 21.37 | 1,325,754 | -0.23(-1.04%) |
Jul 05, 2005 | 21.31 | 21.67 | 21.22 | 21.60 | 1,188,607 | +0.28(+1.33%) |
Jul 01, 2005 | 21.34 | 21.54 | 21.19 | 21.31 | 1,538,627 | -0.01(-0.03%) |
Jun 30, 2005 | 21.60 | 21.62 | 21.24 | 21.32 | 1,567,083 | -0.21(-0.99%) |
Jun 29, 2005 | 21.45 | 21.62 | 21.30 | 21.53 | 1,437,400 | +0.14(+0.63%) |
Jun 28, 2005 | 21.13 | 21.45 | 21.10 | 21.40 | 1,584,809 | +0.35(+1.65%) |
Jun 27, 2005 | 21.06 | 21.15 | 21.01 | 21.05 | 1,490,423 | -0.07(-0.34%) |
Jun 24, 2005 | 21.09 | 21.20 | 21.04 | 21.12 | 1,997,494 | -0.03(-0.15%) |
Jun 23, 2005 | 21.37 | 21.49 | 21.13 | 21.15 | 1,513,903 | -0.23(-1.05%) |
Jun 22, 2005 | 21.52 | 21.61 | 21.33 | 21.38 | 1,490,112 | -0.03(-0.12%) |
Jun 21, 2005 | 21.51 | 21.56 | 21.36 | 21.40 | 1,301,341 | -0.13(-0.60%) |
Jun 20, 2005 | 21.38 | 21.56 | 21.25 | 21.53 | 1,147,711 | +0.04(+0.18%) |
Jun 17, 2005 | 21.36 | 21.52 | 21.20 | 21.49 | 3,012,724 | +0.25(+1.18%) |
Jun 16, 2005 | 21.36 | 21.36 | 21.15 | 21.24 | 1,238,676 | -0.04(-0.21%) |
Jun 15, 2005 | 21.24 | 21.38 | 21.16 | 21.29 | 1,682,927 | +0.15(+0.70%) |
Jun 14, 2005 | 21.06 | 21.22 | 21.06 | 21.14 | 982,264 | +0.04(+0.21%) |
Jun 13, 2005 | 21.04 | 21.18 | 20.92 | 21.09 | 1,128,119 | +0.06(+0.31%) |
Jun 10, 2005 | 21.18 | 21.18 | 20.91 | 21.03 | 1,298,387 | -0.05(-0.21%) |
Jun 09, 2005 | 21.04 | 21.20 | 20.97 | 21.07 | 1,230,902 | -0.05(-0.24%) |
Jun 08, 2005 | 21.15 | 21.29 | 21.07 | 21.13 | 1,566,461 | +0.00(+0.00%) |
Jun 07, 2005 | 21.20 | 21.40 | 21.02 | 21.13 | 2,548,259 | -0.05(-0.24%) |
Jun 06, 2005 | 21.18 | 21.18 | 21.00 | 21.18 | 1,220,328 | +0.10(+0.49%) |
Jun 03, 2005 | 21.13 | 21.33 | 21.03 | 21.07 | 1,663,023 | -0.16(-0.76%) |
Jun 02, 2005 | 21.21 | 21.36 | 21.07 | 21.24 | 1,562,729 | -0.35(-1.61%) |
Jun 01, 2005 | 21.01 | 21.58 | 20.92 | 21.58 | 2,606,725 | +0.51(+2.44%) |
May 31, 2005 | 21.11 | 21.20 | 20.95 | 21.07 | 2,167,140 | -0.03(-0.12%) |
May 27, 2005 | 21.22 | 21.22 | 21.03 | 21.09 | 835,632 | -0.08(-0.36%) |
May 26, 2005 | 21.15 | 21.20 | 20.97 | 21.17 | 2,129,665 | -0.06(-0.30%) |
May 25, 2005 | 21.26 | 21.29 | 21.07 | 21.24 | 1,702,986 | -0.02(-0.09%) |
May 24, 2005 | 21.33 | 21.37 | 21.14 | 21.25 | 2,000,449 | -0.19(-0.87%) |
May 23, 2005 | 21.43 | 21.51 | 21.36 | 21.44 | 2,102,609 | +0.01(+0.06%) |
May 20, 2005 | 21.41 | 21.47 | 21.20 | 21.43 | 2,231,670 | +0.08(+0.39%) |
May 19, 2005 | 21.46 | 21.47 | 21.16 | 21.34 | 1,138,693 | -0.14(-0.63%) |
May 18, 2005 | 21.25 | 21.51 | 21.25 | 21.48 | 1,978,057 | +0.35(+1.67%) |
May 17, 2005 | 20.93 | 21.18 | 20.84 | 21.13 | 1,924,722 | +0.10(+0.46%) |
May 16, 2005 | 20.70 | 21.06 | 20.66 | 21.03 | 1,806,546 | +0.41(+2.00%) |
May 13, 2005 | 20.81 | 20.81 | 20.50 | 20.62 | 2,414,999 | -0.14(-0.68%) |
May 12, 2005 | 20.90 | 21.11 | 20.67 | 20.76 | 2,351,557 | -0.21(-0.98%) |
May 11, 2005 | 21.00 | 21.09 | 20.85 | 20.97 | 2,382,967 | +0.00(+0.00%) |
May 10, 2005 | 21.16 | 21.21 | 20.92 | 20.97 | 2,109,140 | -0.24(-1.12%) |
May 09, 2005 | 21.20 | 21.29 | 21.11 | 21.20 | 2,016,931 | +0.01(+0.03%) |
May 06, 2005 | 21.38 | 21.41 | 21.06 | 21.20 | 1,810,744 | -0.15(-0.72%) |
May 05, 2005 | 21.56 | 21.66 | 21.22 | 21.35 | 2,229,338 | -0.31(-1.43%) |
May 04, 2005 | 21.26 | 21.74 | 21.14 | 21.66 | 2,502,854 | +0.41(+1.91%) |
May 03, 2005 | 21.44 | 21.52 | 21.13 | 21.25 | 2,503,943 | -0.19(-0.87%) |