Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.91 | 23.00 | 22.50 | 22.53 | 1,701,455 | -0.24(-1.05%) |
Jul 28, 2005 | 22.70 | 22.85 | 22.24 | 22.77 | 2,393,603 | +0.07(+0.31%) |
Jul 27, 2005 | 22.77 | 22.91 | 22.51 | 22.70 | 1,899,649 | -0.06(-0.26%) |
Jul 26, 2005 | 23.03 | 23.19 | 22.76 | 22.76 | 1,634,099 | -0.19(-0.83%) |
Jul 25, 2005 | 22.93 | 23.25 | 22.69 | 22.95 | 1,482,874 | -0.07(-0.30%) |
Jul 22, 2005 | 23.34 | 23.46 | 22.83 | 23.02 | 1,354,592 | -0.21(-0.90%) |
Jul 21, 2005 | 23.47 | 23.54 | 23.05 | 23.23 | 2,060,534 | -0.16(-0.68%) |
Jul 20, 2005 | 22.80 | 23.54 | 22.75 | 23.39 | 3,556,488 | +0.35(+1.52%) |
Jul 19, 2005 | 22.78 | 23.95 | 22.76 | 23.04 | 12,807,960 | +1.42(+6.57%) |
Jul 18, 2005 | 21.38 | 21.63 | 21.26 | 21.62 | 2,361,031 | +0.22(+1.03%) |
Jul 15, 2005 | 21.67 | 21.67 | 21.16 | 21.40 | 1,566,540 | +0.07(+0.33%) |
Jul 14, 2005 | 21.50 | 21.59 | 21.19 | 21.33 | 1,123,922 | -0.06(-0.28%) |
Jul 13, 2005 | 21.45 | 21.45 | 20.85 | 21.39 | 2,007,291 | +0.04(+0.19%) |
Jul 12, 2005 | 21.50 | 21.60 | 21.03 | 21.35 | 1,936,338 | -0.29(-1.34%) |
Jul 11, 2005 | 21.00 | 21.68 | 20.96 | 21.64 | 2,168,510 | +0.76(+3.64%) |
Jul 08, 2005 | 20.68 | 21.22 | 20.57 | 20.88 | 4,000,220 | -0.12(-0.57%) |
Jul 07, 2005 | 20.84 | 21.10 | 20.75 | 21.00 | 1,811,785 | -0.02(-0.10%) |
Jul 06, 2005 | 20.58 | 21.24 | 20.55 | 21.02 | 4,018,265 | +0.71(+3.50%) |
Jul 05, 2005 | 20.24 | 20.65 | 20.00 | 20.31 | 2,420,800 | +0.06(+0.30%) |
Jul 01, 2005 | 19.97 | 20.78 | 19.96 | 20.25 | 3,075,800 | +0.42(+2.12%) |
Jun 30, 2005 | 19.72 | 20.22 | 19.57 | 19.83 | 3,441,844 | +0.16(+0.81%) |
Jun 29, 2005 | 20.00 | 20.02 | 19.62 | 19.67 | 2,399,307 | -0.26(-1.30%) |
Jun 28, 2005 | 19.84 | 20.00 | 19.80 | 19.93 | 2,599,639 | +0.04(+0.20%) |
Jun 27, 2005 | 20.06 | 20.14 | 19.82 | 19.89 | 1,951,291 | -0.18(-0.90%) |
Jun 24, 2005 | 20.50 | 20.64 | 19.97 | 20.07 | 2,948,790 | -0.51(-2.48%) |
Jun 23, 2005 | 20.90 | 21.17 | 20.47 | 20.58 | 2,913,518 | -0.32(-1.53%) |
Jun 22, 2005 | 21.15 | 21.35 | 20.77 | 20.90 | 2,210,760 | -0.24(-1.14%) |
Jun 21, 2005 | 21.10 | 21.22 | 21.02 | 21.14 | 1,294,757 | -0.05(-0.24%) |
Jun 20, 2005 | 21.26 | 21.45 | 21.11 | 21.19 | 2,366,835 | -0.32(-1.49%) |
Jun 17, 2005 | 21.90 | 22.10 | 21.51 | 21.51 | 3,797,716 | -0.23(-1.06%) |
Jun 16, 2005 | 21.46 | 21.82 | 21.39 | 21.74 | 1,707,972 | +0.34(+1.59%) |
Jun 15, 2005 | 21.30 | 21.45 | 21.03 | 21.40 | 1,529,963 | +0.21(+0.99%) |
Jun 14, 2005 | 21.62 | 21.62 | 21.12 | 21.19 | 1,326,700 | -0.30(-1.40%) |
Jun 13, 2005 | 21.20 | 21.81 | 21.10 | 21.49 | 1,895,411 | +0.25(+1.18%) |
Jun 10, 2005 | 21.95 | 21.95 | 21.07 | 21.24 | 4,153,354 | -0.76(-3.45%) |
Jun 09, 2005 | 22.06 | 22.08 | 21.66 | 22.00 | 1,867,987 | -0.06(-0.27%) |
Jun 08, 2005 | 22.20 | 22.35 | 21.90 | 22.06 | 1,305,747 | -0.13(-0.59%) |
Jun 07, 2005 | 22.47 | 22.52 | 22.04 | 22.19 | 2,425,217 | -0.12(-0.54%) |
Jun 06, 2005 | 22.36 | 22.44 | 21.96 | 22.31 | 1,595,618 | -0.11(-0.49%) |
Jun 03, 2005 | 22.69 | 22.74 | 22.32 | 22.42 | 1,367,754 | -0.35(-1.54%) |
Jun 02, 2005 | 22.61 | 22.77 | 22.42 | 22.77 | 1,396,239 | +0.00(+0.00%) |
Jun 01, 2005 | 22.77 | 22.95 | 22.43 | 22.77 | 1,764,114 | +0.05(+0.22%) |
May 31, 2005 | 22.97 | 22.97 | 22.44 | 22.72 | 2,217,951 | -0.05(-0.22%) |
May 27, 2005 | 22.87 | 22.87 | 22.58 | 22.77 | 1,284,628 | -0.02(-0.09%) |
May 26, 2005 | 22.99 | 23.05 | 22.68 | 22.79 | 2,174,733 | -0.10(-0.44%) |
May 25, 2005 | 22.87 | 22.96 | 22.73 | 22.89 | 1,350,261 | -0.06(-0.26%) |
May 24, 2005 | 22.83 | 23.00 | 22.50 | 22.95 | 1,947,300 | +0.11(+0.48%) |
May 23, 2005 | 22.98 | 23.09 | 22.74 | 22.84 | 3,004,696 | -0.02(-0.09%) |
May 20, 2005 | 22.73 | 22.92 | 22.57 | 22.86 | 1,335,665 | +0.10(+0.44%) |
May 19, 2005 | 23.00 | 23.00 | 22.60 | 22.76 | 1,963,040 | -0.19(-0.83%) |
May 18, 2005 | 22.67 | 23.01 | 22.56 | 22.95 | 2,097,400 | +0.33(+1.46%) |
May 17, 2005 | 22.27 | 22.62 | 22.12 | 22.62 | 894,771 | +0.14(+0.62%) |
May 16, 2005 | 22.41 | 22.48 | 22.15 | 22.48 | 758,490 | +0.03(+0.13%) |
May 13, 2005 | 22.00 | 22.58 | 21.97 | 22.45 | 1,707,794 | +0.41(+1.86%) |
May 12, 2005 | 22.39 | 22.48 | 21.93 | 22.04 | 2,593,361 | -0.37(-1.65%) |
May 11, 2005 | 22.15 | 22.49 | 21.98 | 22.41 | 1,467,906 | +0.24(+1.08%) |
May 10, 2005 | 22.17 | 22.29 | 22.04 | 22.17 | 1,327,016 | -0.06(-0.27%) |
May 09, 2005 | 21.95 | 22.28 | 21.91 | 22.23 | 1,573,407 | +0.23(+1.05%) |
May 06, 2005 | 22.07 | 22.17 | 21.64 | 22.00 | 2,051,052 | -0.02(-0.09%) |
May 05, 2005 | 21.95 | 22.20 | 21.83 | 22.02 | 2,206,857 | -0.01(-0.05%) |
May 04, 2005 | 21.52 | 22.13 | 21.51 | 22.03 | 2,179,692 | +0.51(+2.37%) |
May 03, 2005 | 21.19 | 21.82 | 21.11 | 21.52 | 2,457,272 | +0.32(+1.51%) |