Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.62 | 22.69 | 22.26 | 22.34 | 2,091,349 | -0.38(-1.69%) |
Jul 28, 2005 | 22.64 | 22.72 | 22.50 | 22.72 | 1,715,479 | +0.20(+0.87%) |
Jul 27, 2005 | 22.56 | 22.66 | 22.32 | 22.53 | 2,057,165 | -0.03(-0.12%) |
Jul 26, 2005 | 22.51 | 22.66 | 22.42 | 22.55 | 1,573,072 | +0.10(+0.47%) |
Jul 25, 2005 | 22.52 | 22.63 | 22.44 | 22.45 | 1,893,910 | -0.03(-0.12%) |
Jul 22, 2005 | 22.49 | 22.53 | 22.34 | 22.47 | 1,663,360 | -0.06(-0.26%) |
Jul 21, 2005 | 22.62 | 22.73 | 22.46 | 22.53 | 2,362,367 | -0.19(-0.83%) |
Jul 20, 2005 | 22.21 | 22.83 | 22.21 | 22.72 | 2,902,718 | +0.37(+1.63%) |
Jul 19, 2005 | 22.44 | 22.50 | 22.25 | 22.36 | 3,040,833 | +0.16(+0.71%) |
Jul 18, 2005 | 22.32 | 22.36 | 22.17 | 22.20 | 1,997,994 | -0.20(-0.90%) |
Jul 15, 2005 | 22.33 | 22.47 | 22.19 | 22.40 | 1,908,626 | +0.08(+0.38%) |
Jul 14, 2005 | 22.21 | 22.44 | 22.13 | 22.32 | 2,721,681 | +0.18(+0.82%) |
Jul 13, 2005 | 22.05 | 22.26 | 22.02 | 22.13 | 2,102,232 | +0.08(+0.38%) |
Jul 12, 2005 | 21.91 | 22.14 | 21.89 | 22.05 | 1,962,124 | +0.01(+0.06%) |
Jul 11, 2005 | 21.85 | 22.05 | 21.74 | 22.04 | 2,119,707 | +0.27(+1.23%) |
Jul 08, 2005 | 21.57 | 21.84 | 21.50 | 21.77 | 990,106 | +0.16(+0.75%) |
Jul 07, 2005 | 21.46 | 21.64 | 21.31 | 21.61 | 1,687,580 | -0.07(-0.33%) |
Jul 06, 2005 | 21.81 | 21.85 | 21.64 | 21.68 | 1,306,959 | -0.23(-1.04%) |
Jul 05, 2005 | 21.62 | 21.98 | 21.53 | 21.91 | 1,171,756 | +0.29(+1.33%) |
Jul 01, 2005 | 21.65 | 21.85 | 21.50 | 21.62 | 1,516,814 | -0.01(-0.03%) |
Jun 30, 2005 | 21.91 | 21.93 | 21.55 | 21.63 | 1,544,866 | -0.22(-0.99%) |
Jun 29, 2005 | 21.76 | 21.93 | 21.61 | 21.84 | 1,417,021 | +0.14(+0.63%) |
Jun 28, 2005 | 21.44 | 21.76 | 21.40 | 21.70 | 1,562,341 | +0.35(+1.65%) |
Jun 27, 2005 | 21.36 | 21.46 | 21.31 | 21.35 | 1,469,294 | -0.07(-0.34%) |
Jun 24, 2005 | 21.39 | 21.51 | 21.34 | 21.42 | 1,969,176 | -0.03(-0.15%) |
Jun 23, 2005 | 21.68 | 21.80 | 21.44 | 21.46 | 1,492,441 | -0.23(-1.05%) |
Jun 22, 2005 | 21.83 | 21.92 | 21.63 | 21.68 | 1,468,987 | -0.03(-0.12%) |
Jun 21, 2005 | 21.82 | 21.87 | 21.67 | 21.71 | 1,282,892 | -0.13(-0.60%) |
Jun 20, 2005 | 21.69 | 21.87 | 21.55 | 21.84 | 1,131,440 | +0.04(+0.18%) |
Jun 17, 2005 | 21.66 | 21.83 | 21.51 | 21.80 | 2,970,013 | +0.25(+1.18%) |
Jun 16, 2005 | 21.67 | 21.67 | 21.46 | 21.55 | 1,221,116 | -0.05(-0.21%) |
Jun 15, 2005 | 21.55 | 21.69 | 21.47 | 21.59 | 1,659,068 | +0.15(+0.70%) |
Jun 14, 2005 | 21.36 | 21.52 | 21.36 | 21.44 | 968,339 | +0.05(+0.21%) |
Jun 13, 2005 | 21.34 | 21.48 | 21.22 | 21.40 | 1,112,126 | +0.07(+0.31%) |
Jun 10, 2005 | 21.49 | 21.49 | 21.21 | 21.33 | 1,279,979 | -0.05(-0.21%) |
Jun 09, 2005 | 21.34 | 21.50 | 21.27 | 21.38 | 1,213,451 | -0.05(-0.24%) |
Jun 08, 2005 | 21.46 | 21.59 | 21.37 | 21.43 | 1,544,253 | +0.00(+0.00%) |
Jun 07, 2005 | 21.51 | 21.71 | 21.32 | 21.43 | 2,512,132 | -0.05(-0.24%) |
Jun 06, 2005 | 21.48 | 21.49 | 21.30 | 21.48 | 1,203,027 | +0.10(+0.49%) |
Jun 03, 2005 | 21.44 | 21.64 | 21.33 | 21.38 | 1,639,447 | -0.16(-0.76%) |
Jun 02, 2005 | 21.51 | 21.67 | 21.37 | 21.54 | 1,540,574 | -0.35(-1.61%) |
Jun 01, 2005 | 21.31 | 21.89 | 21.22 | 21.89 | 2,569,770 | +0.52(+2.44%) |
May 31, 2005 | 21.41 | 21.51 | 21.25 | 21.37 | 2,136,416 | -0.03(-0.12%) |
May 27, 2005 | 21.52 | 21.52 | 21.33 | 21.40 | 823,785 | -0.08(-0.36%) |
May 26, 2005 | 21.46 | 21.50 | 21.27 | 21.48 | 2,099,473 | -0.07(-0.30%) |
May 25, 2005 | 21.57 | 21.59 | 21.38 | 21.54 | 1,678,842 | -0.02(-0.09%) |
May 24, 2005 | 21.64 | 21.68 | 21.44 | 21.56 | 1,972,088 | -0.19(-0.87%) |
May 23, 2005 | 21.74 | 21.82 | 21.67 | 21.75 | 2,072,800 | +0.01(+0.06%) |
May 20, 2005 | 21.72 | 21.78 | 21.51 | 21.74 | 2,200,032 | +0.08(+0.39%) |
May 19, 2005 | 21.77 | 21.78 | 21.47 | 21.65 | 1,122,549 | -0.14(-0.63%) |
May 18, 2005 | 21.56 | 21.81 | 21.56 | 21.79 | 1,950,014 | +0.36(+1.67%) |
May 17, 2005 | 21.23 | 21.48 | 21.14 | 21.43 | 1,897,435 | +0.10(+0.46%) |
May 16, 2005 | 20.99 | 21.36 | 20.96 | 21.33 | 1,780,934 | +0.42(+2.00%) |
May 13, 2005 | 21.11 | 21.11 | 20.80 | 20.91 | 2,380,762 | -0.14(-0.68%) |
May 12, 2005 | 21.20 | 21.41 | 20.97 | 21.06 | 2,318,219 | -0.21(-0.98%) |
May 11, 2005 | 21.30 | 21.39 | 21.15 | 21.27 | 2,349,184 | +0.00(+0.00%) |
May 10, 2005 | 21.46 | 21.51 | 21.22 | 21.27 | 2,079,239 | -0.24(-1.12%) |
May 09, 2005 | 21.51 | 21.59 | 21.42 | 21.51 | 1,988,337 | +0.01(+0.03%) |
May 06, 2005 | 21.69 | 21.72 | 21.36 | 21.50 | 1,785,073 | -0.16(-0.72%) |
May 05, 2005 | 21.87 | 21.97 | 21.52 | 21.66 | 2,197,733 | -0.31(-1.43%) |
May 04, 2005 | 21.57 | 22.05 | 21.44 | 21.97 | 2,467,371 | +0.41(+1.91%) |
May 03, 2005 | 21.75 | 21.83 | 21.44 | 21.56 | 2,468,444 | -0.19(-0.87%) |