Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.54 | 21.00 | 20.54 | 20.99 | 10,992,726 | +0.60(+2.94%) |
Jul 28, 2005 | 20.27 | 20.50 | 20.27 | 20.39 | 6,955,882 | +0.13(+0.67%) |
Jul 27, 2005 | 20.44 | 20.49 | 20.18 | 20.25 | 10,028,475 | -0.19(-0.92%) |
Jul 26, 2005 | 20.63 | 20.72 | 20.40 | 20.44 | 7,788,259 | -0.18(-0.85%) |
Jul 25, 2005 | 20.63 | 20.74 | 20.53 | 20.62 | 6,436,110 | -0.22(-1.03%) |
Jul 22, 2005 | 20.57 | 20.85 | 20.54 | 20.83 | 7,723,510 | +0.11(+0.52%) |
Jul 21, 2005 | 20.54 | 21.04 | 20.38 | 20.73 | 8,228,431 | -0.08(-0.39%) |
Jul 20, 2005 | 20.66 | 20.87 | 20.60 | 20.81 | 7,146,712 | +0.03(+0.16%) |
Jul 19, 2005 | 20.80 | 20.85 | 20.70 | 20.77 | 7,068,449 | -0.03(-0.16%) |
Jul 18, 2005 | 20.75 | 20.85 | 20.60 | 20.81 | 7,764,201 | -0.06(-0.29%) |
Jul 15, 2005 | 20.15 | 20.92 | 19.93 | 20.87 | 21,517,212 | +0.94(+4.70%) |
Jul 14, 2005 | 19.94 | 20.16 | 19.89 | 19.93 | 13,494,758 | +0.01(+0.03%) |
Jul 13, 2005 | 19.64 | 19.94 | 19.64 | 19.93 | 9,611,173 | +0.29(+1.47%) |
Jul 12, 2005 | 19.68 | 19.70 | 19.53 | 19.64 | 7,832,068 | +0.13(+0.66%) |
Jul 11, 2005 | 19.45 | 19.57 | 19.36 | 19.51 | 8,818,001 | +0.22(+1.12%) |
Jul 08, 2005 | 18.85 | 19.44 | 18.71 | 19.29 | 13,839,738 | +0.44(+2.32%) |
Jul 07, 2005 | 18.54 | 18.89 | 18.42 | 18.85 | 9,253,421 | +0.20(+1.08%) |
Jul 06, 2005 | 18.83 | 18.85 | 18.59 | 18.65 | 6,994,345 | -0.18(-0.97%) |
Jul 05, 2005 | 18.73 | 18.91 | 18.66 | 18.83 | 5,966,385 | +0.02(+0.11%) |
Jul 01, 2005 | 18.73 | 18.94 | 18.67 | 18.81 | 6,663,473 | +0.13(+0.68%) |
Jun 30, 2005 | 18.89 | 18.99 | 18.68 | 18.69 | 11,972,718 | -0.11(-0.57%) |
Jun 29, 2005 | 19.06 | 19.15 | 18.77 | 18.79 | 9,484,794 | -0.22(-1.17%) |
Jun 28, 2005 | 18.96 | 19.18 | 18.94 | 19.02 | 7,609,160 | +0.05(+0.28%) |
Jun 27, 2005 | 18.99 | 19.16 | 18.94 | 18.96 | 5,216,725 | -0.08(-0.42%) |
Jun 24, 2005 | 19.24 | 19.31 | 19.00 | 19.04 | 10,460,777 | -0.20(-1.02%) |
Jun 23, 2005 | 19.49 | 19.60 | 19.23 | 19.24 | 10,187,971 | -0.30(-1.55%) |
Jun 22, 2005 | 19.70 | 19.72 | 19.50 | 19.54 | 6,361,708 | -0.01(-0.07%) |
Jun 21, 2005 | 19.50 | 19.65 | 19.42 | 19.55 | 8,703,354 | -0.01(-0.07%) |
Jun 20, 2005 | 19.43 | 19.64 | 19.39 | 19.57 | 5,609,970 | +0.04(+0.21%) |
Jun 17, 2005 | 19.80 | 19.80 | 19.51 | 19.53 | 10,945,798 | -0.09(-0.45%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.48 | 19.62 | 7,285,120 | +0.12(+0.62%) |
Jun 15, 2005 | 19.73 | 19.78 | 19.39 | 19.49 | 10,103,768 | -0.24(-1.19%) |
Jun 14, 2005 | 19.63 | 19.90 | 19.63 | 19.73 | 7,273,833 | +0.13(+0.65%) |
Jun 13, 2005 | 19.59 | 19.83 | 19.47 | 19.60 | 12,121,670 | -0.28(-1.42%) |
Jun 10, 2005 | 19.60 | 19.89 | 19.51 | 19.88 | 11,862,972 | +0.37(+1.90%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.36 | 19.51 | 12,316,807 | -0.17(-0.86%) |
Jun 08, 2005 | 19.91 | 19.97 | 19.65 | 19.68 | 16,717,343 | -0.23(-1.15%) |
Jun 07, 2005 | 20.44 | 20.53 | 19.74 | 19.91 | 17,447,696 | -0.57(-2.76%) |
Jun 06, 2005 | 20.48 | 20.50 | 20.34 | 20.48 | 6,035,440 | -0.07(-0.33%) |
Jun 03, 2005 | 20.90 | 20.93 | 20.52 | 20.54 | 5,664,769 | -0.41(-1.96%) |
Jun 02, 2005 | 20.80 | 21.02 | 20.74 | 20.96 | 4,700,666 | +0.07(+0.32%) |
Jun 01, 2005 | 20.77 | 20.98 | 20.67 | 20.89 | 6,272,159 | +0.05(+0.26%) |
May 31, 2005 | 20.98 | 20.98 | 20.83 | 20.83 | 8,244,470 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,354,350 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.85 | 21.20 | 7,495,405 | +0.40(+1.91%) |
May 25, 2005 | 20.79 | 20.87 | 20.72 | 20.80 | 5,587,397 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.65 | 20.79 | 7,691,433 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,630,207 | +0.26(+1.23%) |
May 20, 2005 | 20.81 | 20.97 | 20.69 | 20.83 | 5,969,206 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,437,042 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.65 | 20.25 | 20.59 | 7,720,986 | +0.41(+2.04%) |
May 17, 2005 | 20.13 | 20.24 | 19.97 | 20.18 | 5,093,465 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,734,715 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.09 | 19.86 | 19.97 | 6,630,802 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.05 | 20.05 | 7,223,935 | -0.05(-0.23%) |
May 11, 2005 | 20.21 | 20.30 | 20.00 | 20.10 | 8,584,104 | -0.17(-0.83%) |
May 10, 2005 | 20.17 | 20.42 | 20.07 | 20.27 | 6,681,591 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,008,237 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.78 | 19.78 | 9,327,823 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,984,395 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.38 | 20.02 | 20.29 | 7,171,958 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.07 | 10,157,081 | +0.15(+0.78%) |