Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.95 | 19.98 | 19.45 | 19.46 | 8,759,065 | -0.50(-2.48%) |
Jul 28, 2005 | 19.65 | 20.24 | 19.58 | 19.95 | 12,308,762 | -0.34(-1.65%) |
Jul 27, 2005 | 20.30 | 20.37 | 20.06 | 20.29 | 7,260,985 | -0.08(-0.37%) |
Jul 26, 2005 | 20.74 | 20.77 | 20.27 | 20.37 | 7,176,608 | -0.27(-1.33%) |
Jul 25, 2005 | 20.87 | 20.98 | 20.46 | 20.64 | 6,515,826 | -0.24(-1.13%) |
Jul 22, 2005 | 20.68 | 20.98 | 20.64 | 20.88 | 4,328,894 | +0.29(+1.41%) |
Jul 21, 2005 | 21.26 | 21.36 | 20.45 | 20.59 | 10,011,006 | -1.04(-4.80%) |
Jul 20, 2005 | 21.65 | 21.71 | 21.47 | 21.62 | 6,204,812 | -0.14(-0.63%) |
Jul 19, 2005 | 21.96 | 22.01 | 21.51 | 21.76 | 6,274,887 | -0.12(-0.56%) |
Jul 18, 2005 | 21.98 | 22.12 | 21.86 | 21.88 | 8,185,466 | -0.24(-1.07%) |
Jul 15, 2005 | 22.06 | 22.27 | 22.01 | 22.12 | 9,164,919 | +0.10(+0.45%) |
Jul 14, 2005 | 21.94 | 22.10 | 21.78 | 22.02 | 3,838,468 | +0.21(+0.98%) |
Jul 13, 2005 | 21.70 | 22.04 | 21.64 | 21.81 | 6,038,570 | -0.02(-0.10%) |
Jul 12, 2005 | 21.36 | 21.85 | 21.16 | 21.83 | 5,331,309 | +0.51(+2.40%) |
Jul 11, 2005 | 21.20 | 21.40 | 20.98 | 21.32 | 3,650,454 | +0.11(+0.50%) |
Jul 08, 2005 | 20.95 | 21.27 | 20.74 | 21.21 | 4,421,398 | +0.25(+1.20%) |
Jul 07, 2005 | 20.78 | 21.11 | 20.63 | 20.96 | 4,313,967 | -0.05(-0.25%) |
Jul 06, 2005 | 21.64 | 21.82 | 20.98 | 21.01 | 7,695,578 | -0.76(-3.47%) |
Jul 05, 2005 | 21.31 | 21.81 | 21.30 | 21.77 | 3,274,319 | +0.27(+1.28%) |
Jul 01, 2005 | 21.36 | 21.62 | 21.26 | 21.49 | 3,835,575 | -0.07(-0.32%) |
Jun 30, 2005 | 22.09 | 22.23 | 21.56 | 21.56 | 4,456,665 | -0.34(-1.53%) |
Jun 29, 2005 | 22.05 | 22.13 | 21.74 | 21.90 | 4,659,719 | -0.23(-1.03%) |
Jun 28, 2005 | 22.39 | 22.39 | 21.98 | 22.13 | 4,109,691 | -0.03(-0.14%) |
Jun 27, 2005 | 22.00 | 22.27 | 21.94 | 22.16 | 3,508,228 | +0.02(+0.07%) |
Jun 24, 2005 | 22.26 | 22.39 | 21.94 | 22.14 | 7,471,100 | -0.35(-1.56%) |
Jun 23, 2005 | 22.72 | 22.98 | 22.34 | 22.49 | 6,399,027 | -0.25(-1.11%) |
Jun 22, 2005 | 23.07 | 23.23 | 22.48 | 22.75 | 5,595,004 | -0.13(-0.57%) |
Jun 21, 2005 | 22.81 | 23.10 | 22.67 | 22.88 | 4,651,729 | -0.03(-0.13%) |
Jun 20, 2005 | 22.75 | 23.00 | 22.63 | 22.91 | 3,333,469 | -0.01(-0.03%) |
Jun 17, 2005 | 23.07 | 23.11 | 22.88 | 22.91 | 7,458,188 | +0.02(+0.07%) |
Jun 16, 2005 | 22.58 | 22.96 | 22.52 | 22.90 | 4,200,218 | +0.17(+0.74%) |
Jun 15, 2005 | 22.75 | 22.88 | 22.14 | 22.73 | 3,752,878 | +0.07(+0.30%) |
Jun 14, 2005 | 22.80 | 22.98 | 22.51 | 22.66 | 4,493,070 | -0.14(-0.60%) |
Jun 13, 2005 | 22.39 | 22.84 | 22.33 | 22.80 | 3,617,136 | +0.35(+1.56%) |
Jun 10, 2005 | 22.51 | 22.63 | 22.14 | 22.45 | 3,920,088 | -0.14(-0.64%) |
Jun 09, 2005 | 22.30 | 22.73 | 22.24 | 22.59 | 5,064,777 | +0.32(+1.44%) |
Jun 08, 2005 | 22.15 | 22.69 | 22.15 | 22.27 | 3,452,581 | +0.12(+0.55%) |
Jun 07, 2005 | 22.20 | 22.84 | 22.09 | 22.15 | 6,406,326 | -0.10(-0.45%) |
Jun 06, 2005 | 21.93 | 22.32 | 21.81 | 22.25 | 3,877,135 | +0.31(+1.39%) |
Jun 03, 2005 | 22.22 | 22.33 | 21.81 | 21.94 | 3,618,898 | -0.43(-1.91%) |
Jun 02, 2005 | 22.24 | 22.53 | 22.21 | 22.37 | 3,104,289 | +0.07(+0.31%) |
Jun 01, 2005 | 21.95 | 22.88 | 21.89 | 22.30 | 7,041,197 | +0.37(+1.67%) |
May 31, 2005 | 22.11 | 22.20 | 21.73 | 21.94 | 4,429,584 | -0.14(-0.62%) |
May 27, 2005 | 22.08 | 22.26 | 21.86 | 22.07 | 3,659,340 | -0.01(-0.03%) |
May 26, 2005 | 22.21 | 22.42 | 21.99 | 22.08 | 6,946,757 | +0.02(+0.10%) |
May 25, 2005 | 22.37 | 22.55 | 21.83 | 22.06 | 18,696,460 | -1.13(-4.87%) |
May 24, 2005 | 23.15 | 23.26 | 23.04 | 23.19 | 8,804,937 | -0.05(-0.23%) |
May 23, 2005 | 22.91 | 23.34 | 22.74 | 23.24 | 4,859,207 | +0.33(+1.43%) |
May 20, 2005 | 22.88 | 22.93 | 22.48 | 22.91 | 4,631,858 | +0.05(+0.23%) |
May 19, 2005 | 22.73 | 22.86 | 22.41 | 22.86 | 4,823,541 | +0.13(+0.57%) |
May 18, 2005 | 22.71 | 22.76 | 22.31 | 22.73 | 4,740,192 | +0.20(+0.88%) |
May 17, 2005 | 22.43 | 22.55 | 22.00 | 22.53 | 5,277,574 | +0.10(+0.44%) |
May 16, 2005 | 22.31 | 22.52 | 22.16 | 22.43 | 2,822,028 | +0.08(+0.38%) |
May 13, 2005 | 22.10 | 22.65 | 21.66 | 22.35 | 9,090,205 | +0.48(+2.20%) |
May 12, 2005 | 21.58 | 22.03 | 21.43 | 21.87 | 9,220,313 | +0.74(+3.50%) |
May 11, 2005 | 21.04 | 21.41 | 20.73 | 21.13 | 4,480,126 | +0.14(+0.69%) |
May 10, 2005 | 21.50 | 21.52 | 20.85 | 20.98 | 4,137,956 | -0.55(-2.55%) |
May 09, 2005 | 21.49 | 21.56 | 21.20 | 21.53 | 3,209,377 | +0.04(+0.18%) |
May 06, 2005 | 21.36 | 21.53 | 20.89 | 21.49 | 5,537,501 | +0.33(+1.55%) |
May 05, 2005 | 21.20 | 21.32 | 21.00 | 21.17 | 5,267,663 | -0.05(-0.22%) |
May 04, 2005 | 20.61 | 21.21 | 20.61 | 21.21 | 5,923,039 | +0.69(+3.34%) |
May 03, 2005 | 20.41 | 20.76 | 20.38 | 20.53 | 4,639,505 | -0.05(-0.26%) |