Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.63 | 23.74 | 23.28 | 23.44 | 3,578,110 | -0.26(-1.09%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.69 | 23.69 | 2,011,874 | -0.03(-0.13%) |
Jul 27, 2005 | 23.73 | 23.73 | 23.55 | 23.72 | 3,606,085 | -0.01(-0.03%) |
Jul 26, 2005 | 23.72 | 23.81 | 23.63 | 23.73 | 3,022,408 | +0.10(+0.42%) |
Jul 25, 2005 | 23.75 | 23.86 | 23.57 | 23.63 | 2,917,598 | -0.07(-0.29%) |
Jul 22, 2005 | 23.58 | 23.73 | 20.79 | 23.70 | 3,622,240 | -0.02(-0.10%) |
Jul 21, 2005 | 23.68 | 23.76 | 23.38 | 23.72 | 5,880,378 | -0.07(-0.29%) |
Jul 20, 2005 | 23.03 | 24.08 | 22.99 | 23.79 | 9,798,792 | +1.15(+5.08%) |
Jul 19, 2005 | 22.63 | 22.73 | 22.55 | 22.64 | 5,202,267 | +0.12(+0.54%) |
Jul 18, 2005 | 22.46 | 22.80 | 22.35 | 22.52 | 6,086,977 | -0.06(-0.27%) |
Jul 15, 2005 | 22.42 | 22.63 | 22.26 | 22.58 | 6,560,591 | +0.24(+1.09%) |
Jul 14, 2005 | 22.32 | 22.50 | 22.29 | 22.34 | 3,094,120 | +0.02(+0.10%) |
Jul 13, 2005 | 22.18 | 22.36 | 22.10 | 22.32 | 3,389,242 | +0.14(+0.62%) |
Jul 12, 2005 | 22.06 | 22.31 | 21.98 | 22.18 | 5,708,454 | +0.09(+0.41%) |
Jul 11, 2005 | 21.98 | 22.16 | 21.96 | 22.09 | 4,898,871 | +0.16(+0.73%) |
Jul 08, 2005 | 21.85 | 22.07 | 21.73 | 21.93 | 5,563,454 | +0.08(+0.38%) |
Jul 07, 2005 | 21.65 | 21.89 | 21.55 | 21.84 | 3,861,149 | +0.00(+0.00%) |
Jul 06, 2005 | 22.03 | 22.10 | 21.84 | 21.84 | 3,244,768 | -0.30(-1.37%) |
Jul 05, 2005 | 22.00 | 22.22 | 21.84 | 22.15 | 2,124,433 | +0.07(+0.31%) |
Jul 01, 2005 | 21.97 | 22.18 | 21.96 | 22.08 | 3,698,024 | +0.17(+0.76%) |
Jun 30, 2005 | 22.29 | 22.46 | 21.91 | 21.91 | 4,001,289 | -0.41(-1.84%) |
Jun 29, 2005 | 22.50 | 22.57 | 22.32 | 22.32 | 1,849,274 | -0.15(-0.68%) |
Jun 28, 2005 | 21.98 | 22.52 | 21.97 | 22.48 | 3,018,993 | +0.53(+2.43%) |
Jun 27, 2005 | 22.08 | 22.11 | 21.90 | 21.94 | 1,973,917 | -0.18(-0.83%) |
Jun 24, 2005 | 22.11 | 22.29 | 22.08 | 22.13 | 2,510,574 | -0.04(-0.17%) |
Jun 23, 2005 | 22.49 | 22.59 | 22.11 | 22.16 | 2,241,589 | -0.36(-1.59%) |
Jun 22, 2005 | 22.35 | 22.61 | 22.26 | 22.52 | 2,318,029 | +0.22(+0.99%) |
Jun 21, 2005 | 22.29 | 22.39 | 22.22 | 22.30 | 2,056,398 | -0.01(-0.03%) |
Jun 20, 2005 | 22.29 | 22.37 | 22.17 | 22.31 | 2,688,409 | -0.14(-0.61%) |
Jun 17, 2005 | 22.42 | 22.46 | 22.15 | 22.45 | 3,759,623 | +0.24(+1.10%) |
Jun 16, 2005 | 22.19 | 22.29 | 22.08 | 22.20 | 1,568,206 | +0.08(+0.38%) |
Jun 15, 2005 | 22.23 | 22.38 | 22.08 | 22.12 | 3,137,068 | +0.02(+0.07%) |
Jun 14, 2005 | 21.98 | 22.20 | 21.97 | 22.10 | 2,242,771 | +0.08(+0.35%) |
Jun 13, 2005 | 22.06 | 22.24 | 21.99 | 22.03 | 2,714,283 | -0.06(-0.28%) |
Jun 10, 2005 | 22.08 | 22.16 | 22.06 | 22.09 | 2,456,199 | +0.02(+0.07%) |
Jun 09, 2005 | 22.16 | 22.20 | 21.98 | 22.07 | 2,636,661 | -0.08(-0.38%) |
Jun 08, 2005 | 22.08 | 22.30 | 22.05 | 22.16 | 1,410,072 | +0.08(+0.34%) |
Jun 07, 2005 | 22.14 | 22.38 | 22.06 | 22.08 | 2,384,487 | -0.01(-0.03%) |
Jun 06, 2005 | 21.97 | 22.17 | 21.95 | 22.09 | 2,635,742 | +0.13(+0.59%) |
Jun 03, 2005 | 22.16 | 22.26 | 21.96 | 21.96 | 3,434,817 | -0.20(-0.89%) |
Jun 02, 2005 | 22.23 | 22.29 | 22.09 | 22.16 | 3,137,856 | -0.05(-0.24%) |
Jun 01, 2005 | 21.94 | 22.31 | 21.91 | 22.21 | 3,238,726 | +0.27(+1.21%) |
May 31, 2005 | 21.99 | 22.07 | 21.86 | 21.94 | 2,653,079 | -0.14(-0.62%) |
May 27, 2005 | 22.01 | 22.13 | 22.00 | 22.08 | 2,218,735 | +0.07(+0.31%) |
May 26, 2005 | 21.91 | 22.10 | 21.87 | 22.01 | 2,893,300 | +0.14(+0.63%) |
May 25, 2005 | 21.89 | 21.98 | 21.13 | 21.87 | 3,267,490 | -0.09(-0.42%) |
May 24, 2005 | 22.04 | 22.04 | 21.78 | 21.97 | 2,704,039 | -0.07(-0.31%) |
May 23, 2005 | 22.10 | 22.16 | 22.00 | 22.03 | 4,222,467 | -0.07(-0.31%) |
May 20, 2005 | 22.23 | 22.27 | 22.00 | 22.10 | 3,379,392 | -0.18(-0.82%) |
May 19, 2005 | 22.29 | 22.39 | 22.10 | 22.29 | 2,070,583 | +0.00(+0.00%) |
May 18, 2005 | 22.08 | 22.41 | 22.08 | 22.29 | 2,734,904 | +0.33(+1.49%) |
May 17, 2005 | 21.75 | 22.03 | 21.68 | 21.96 | 3,541,729 | +0.21(+0.95%) |
May 16, 2005 | 21.24 | 21.96 | 21.23 | 21.75 | 5,153,015 | +0.55(+2.59%) |
May 13, 2005 | 21.20 | 21.39 | 21.01 | 21.20 | 4,586,280 | +0.15(+0.72%) |
May 12, 2005 | 21.79 | 21.79 | 21.01 | 21.05 | 3,870,605 | -0.31(-1.46%) |
May 11, 2005 | 21.32 | 21.45 | 21.16 | 21.36 | 3,195,384 | +0.11(+0.54%) |
May 10, 2005 | 21.37 | 21.46 | 21.10 | 21.25 | 2,952,535 | -0.11(-0.50%) |
May 09, 2005 | 21.22 | 21.43 | 21.17 | 21.36 | 2,453,835 | +0.04(+0.18%) |
May 06, 2005 | 21.70 | 21.71 | 21.18 | 21.32 | 4,010,746 | -0.42(-1.93%) |
May 05, 2005 | 21.78 | 21.97 | 21.55 | 21.74 | 3,158,214 | -0.02(-0.10%) |
May 04, 2005 | 21.36 | 21.80 | 21.25 | 21.76 | 3,543,699 | +0.49(+2.33%) |
May 03, 2005 | 21.34 | 21.51 | 21.17 | 21.27 | 2,991,937 | -0.08(-0.36%) |