Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.09 | 23.20 | 22.76 | 22.77 | 2,655,165 | -0.37(-1.60%) |
Jul 28, 2005 | 22.70 | 23.28 | 22.63 | 23.14 | 2,564,381 | +0.13(+0.56%) |
Jul 27, 2005 | 23.01 | 23.01 | 22.69 | 23.01 | 2,666,089 | +0.13(+0.57%) |
Jul 26, 2005 | 23.20 | 23.34 | 22.87 | 22.88 | 3,782,398 | -0.32(-1.38%) |
Jul 25, 2005 | 23.39 | 23.84 | 23.14 | 23.20 | 4,800,391 | -0.18(-0.77%) |
Jul 22, 2005 | 23.44 | 23.47 | 23.17 | 23.38 | 3,290,153 | +0.03(+0.13%) |
Jul 21, 2005 | 23.20 | 23.66 | 22.94 | 23.35 | 6,278,209 | +0.56(+2.46%) |
Jul 20, 2005 | 22.70 | 22.94 | 22.59 | 22.79 | 3,511,247 | -0.09(-0.39%) |
Jul 19, 2005 | 23.14 | 23.27 | 22.78 | 22.88 | 3,754,164 | -0.16(-0.69%) |
Jul 18, 2005 | 23.05 | 23.29 | 23.02 | 23.04 | 3,046,178 | -0.15(-0.65%) |
Jul 15, 2005 | 22.75 | 23.50 | 22.72 | 23.19 | 5,556,462 | +0.54(+2.38%) |
Jul 14, 2005 | 22.27 | 22.74 | 22.22 | 22.65 | 2,946,686 | +0.22(+0.98%) |
Jul 13, 2005 | 22.32 | 22.50 | 22.28 | 22.43 | 2,138,129 | +0.05(+0.22%) |
Jul 12, 2005 | 22.36 | 22.50 | 22.28 | 22.38 | 2,871,515 | +0.02(+0.09%) |
Jul 11, 2005 | 21.83 | 22.37 | 21.80 | 22.36 | 3,375,278 | +0.44(+2.01%) |
Jul 08, 2005 | 21.27 | 21.95 | 21.19 | 21.92 | 4,469,605 | +0.68(+3.20%) |
Jul 07, 2005 | 21.12 | 21.44 | 20.95 | 21.24 | 3,654,185 | -0.04(-0.19%) |
Jul 06, 2005 | 21.43 | 21.52 | 21.09 | 21.28 | 3,932,835 | -0.22(-1.02%) |
Jul 05, 2005 | 21.08 | 21.57 | 20.81 | 21.50 | 3,098,600 | +0.51(+2.43%) |
Jul 01, 2005 | 21.44 | 21.48 | 20.82 | 20.99 | 6,527,400 | -0.30(-1.41%) |
Jun 30, 2005 | 21.37 | 21.79 | 21.29 | 21.29 | 3,098,937 | -0.30(-1.39%) |
Jun 29, 2005 | 21.73 | 21.80 | 21.42 | 21.59 | 2,907,681 | -0.18(-0.83%) |
Jun 28, 2005 | 21.49 | 21.90 | 21.32 | 21.77 | 4,643,888 | +0.36(+1.68%) |
Jun 27, 2005 | 21.26 | 21.71 | 21.26 | 21.41 | 3,285,393 | -0.16(-0.74%) |
Jun 24, 2005 | 21.70 | 21.82 | 21.45 | 21.57 | 4,738,007 | -0.15(-0.69%) |
Jun 23, 2005 | 21.92 | 22.12 | 21.61 | 21.72 | 4,819,966 | -0.23(-1.05%) |
Jun 22, 2005 | 22.04 | 22.20 | 21.68 | 21.95 | 5,031,249 | +0.10(+0.46%) |
Jun 21, 2005 | 22.11 | 22.11 | 21.81 | 21.85 | 2,402,389 | -0.21(-0.95%) |
Jun 20, 2005 | 21.84 | 22.21 | 21.83 | 22.06 | 2,488,323 | -0.08(-0.36%) |
Jun 17, 2005 | 22.42 | 22.46 | 22.09 | 22.14 | 6,399,401 | -0.20(-0.90%) |
Jun 16, 2005 | 22.36 | 22.42 | 21.94 | 22.34 | 3,356,814 | -0.03(-0.13%) |
Jun 15, 2005 | 22.22 | 22.41 | 21.96 | 22.37 | 2,340,797 | +0.18(+0.81%) |
Jun 14, 2005 | 22.14 | 22.40 | 21.97 | 22.19 | 3,631,921 | -0.08(-0.36%) |
Jun 13, 2005 | 21.75 | 22.40 | 21.68 | 22.27 | 3,203,057 | +0.27(+1.23%) |
Jun 10, 2005 | 22.03 | 22.12 | 21.88 | 22.00 | 2,370,510 | -0.16(-0.72%) |
Jun 09, 2005 | 21.80 | 22.32 | 21.73 | 22.16 | 3,844,946 | +0.27(+1.23%) |
Jun 08, 2005 | 22.23 | 22.24 | 21.86 | 21.89 | 2,160,608 | -0.26(-1.17%) |
Jun 07, 2005 | 21.89 | 22.60 | 21.79 | 22.15 | 3,856,646 | +0.31(+1.42%) |
Jun 06, 2005 | 21.69 | 22.08 | 21.47 | 21.84 | 3,282,019 | +0.04(+0.18%) |
Jun 03, 2005 | 22.37 | 22.41 | 21.78 | 21.80 | 2,341,040 | -0.49(-2.20%) |
Jun 02, 2005 | 21.98 | 22.40 | 21.80 | 22.29 | 3,233,423 | +0.35(+1.60%) |
Jun 01, 2005 | 21.35 | 22.33 | 21.34 | 21.94 | 3,881,260 | +0.38(+1.76%) |
May 31, 2005 | 21.55 | 21.84 | 21.36 | 21.56 | 3,385,928 | -0.14(-0.65%) |
May 27, 2005 | 21.65 | 21.86 | 21.58 | 21.70 | 3,653,886 | -0.03(-0.14%) |
May 26, 2005 | 22.07 | 22.20 | 21.64 | 21.73 | 5,501,645 | -0.14(-0.64%) |
May 25, 2005 | 21.73 | 22.05 | 21.73 | 21.87 | 2,775,588 | +0.06(+0.28%) |
May 24, 2005 | 21.95 | 22.05 | 21.61 | 21.81 | 3,386,900 | -0.15(-0.68%) |
May 23, 2005 | 21.80 | 22.11 | 21.76 | 21.96 | 2,518,833 | -0.11(-0.50%) |
May 20, 2005 | 22.31 | 22.48 | 21.95 | 22.07 | 3,015,204 | -0.03(-0.14%) |
May 19, 2005 | 21.88 | 22.35 | 21.83 | 22.10 | 4,871,812 | -0.02(-0.09%) |
May 18, 2005 | 21.75 | 22.33 | 21.60 | 22.12 | 7,709,400 | +0.56(+2.60%) |
May 17, 2005 | 21.34 | 21.73 | 21.07 | 21.56 | 10,741,194 | +1.02(+4.97%) |
May 16, 2005 | 19.85 | 20.57 | 19.78 | 20.54 | 5,538,010 | +0.55(+2.75%) |
May 13, 2005 | 19.80 | 20.22 | 19.65 | 19.99 | 4,648,163 | +0.27(+1.37%) |
May 12, 2005 | 19.90 | 20.18 | 19.58 | 19.72 | 2,800,834 | -0.28(-1.40%) |
May 11, 2005 | 19.99 | 20.03 | 19.42 | 20.00 | 7,074,071 | +0.04(+0.20%) |
May 10, 2005 | 20.38 | 20.39 | 19.75 | 19.96 | 4,686,083 | -0.59(-2.87%) |
May 09, 2005 | 19.79 | 20.55 | 19.79 | 20.55 | 6,474,836 | +0.73(+3.68%) |
May 06, 2005 | 20.14 | 20.41 | 19.59 | 19.82 | 4,187,386 | -0.28(-1.39%) |
May 05, 2005 | 20.28 | 20.35 | 19.95 | 20.10 | 3,362,402 | -0.13(-0.64%) |
May 04, 2005 | 19.95 | 20.38 | 19.56 | 20.23 | 6,352,726 | +0.35(+1.76%) |
May 03, 2005 | 19.17 | 20.05 | 19.17 | 19.88 | 8,386,845 | +0.72(+3.76%) |