Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.64 | 22.71 | 22.28 | 22.36 | 2,089,426 | -0.39(-1.69%) |
Jul 28, 2005 | 22.66 | 22.74 | 22.52 | 22.74 | 1,713,902 | +0.20(+0.87%) |
Jul 27, 2005 | 22.58 | 22.68 | 22.34 | 22.55 | 2,055,273 | -0.03(-0.12%) |
Jul 26, 2005 | 22.53 | 22.68 | 22.44 | 22.57 | 1,571,626 | +0.10(+0.46%) |
Jul 25, 2005 | 22.54 | 22.65 | 22.46 | 22.47 | 1,892,169 | -0.03(-0.12%) |
Jul 22, 2005 | 22.51 | 22.55 | 22.36 | 22.49 | 1,661,831 | -0.06(-0.26%) |
Jul 21, 2005 | 22.64 | 22.76 | 22.48 | 22.55 | 2,360,195 | -0.19(-0.83%) |
Jul 20, 2005 | 22.23 | 22.85 | 22.23 | 22.74 | 2,900,049 | +0.37(+1.63%) |
Jul 19, 2005 | 22.46 | 22.52 | 22.27 | 22.38 | 3,038,037 | +0.16(+0.71%) |
Jul 18, 2005 | 22.34 | 22.38 | 22.19 | 22.22 | 1,996,158 | -0.20(-0.90%) |
Jul 15, 2005 | 22.35 | 22.49 | 22.21 | 22.42 | 1,906,871 | +0.08(+0.38%) |
Jul 14, 2005 | 22.23 | 22.46 | 22.15 | 22.34 | 2,719,179 | +0.18(+0.83%) |
Jul 13, 2005 | 22.07 | 22.29 | 22.04 | 22.15 | 2,100,300 | +0.08(+0.38%) |
Jul 12, 2005 | 21.93 | 22.16 | 21.91 | 22.07 | 1,960,320 | +0.01(+0.06%) |
Jul 11, 2005 | 21.87 | 22.07 | 21.76 | 22.06 | 2,117,759 | +0.27(+1.23%) |
Jul 08, 2005 | 21.59 | 21.86 | 21.51 | 21.79 | 989,196 | +0.16(+0.76%) |
Jul 07, 2005 | 21.48 | 21.66 | 21.33 | 21.63 | 1,686,029 | -0.07(-0.33%) |
Jul 06, 2005 | 21.83 | 21.87 | 21.66 | 21.70 | 1,305,757 | -0.23(-1.04%) |
Jul 05, 2005 | 21.64 | 22.00 | 21.55 | 21.93 | 1,170,679 | +0.29(+1.33%) |
Jul 01, 2005 | 21.67 | 21.87 | 21.51 | 21.64 | 1,515,419 | -0.01(-0.03%) |
Jun 30, 2005 | 21.93 | 21.95 | 21.57 | 21.65 | 1,543,446 | -0.22(-0.99%) |
Jun 29, 2005 | 21.78 | 21.95 | 21.63 | 21.86 | 1,415,719 | +0.14(+0.63%) |
Jun 28, 2005 | 21.46 | 21.78 | 21.42 | 21.72 | 1,560,905 | +0.35(+1.65%) |
Jun 27, 2005 | 21.38 | 21.48 | 21.33 | 21.37 | 1,467,943 | -0.07(-0.33%) |
Jun 24, 2005 | 21.41 | 21.53 | 21.36 | 21.44 | 1,967,365 | -0.03(-0.15%) |
Jun 23, 2005 | 21.70 | 21.82 | 21.46 | 21.48 | 1,491,069 | -0.23(-1.05%) |
Jun 22, 2005 | 21.85 | 21.94 | 21.65 | 21.70 | 1,467,637 | -0.03(-0.12%) |
Jun 21, 2005 | 21.84 | 21.89 | 21.69 | 21.73 | 1,281,712 | -0.13(-0.60%) |
Jun 20, 2005 | 21.71 | 21.89 | 21.57 | 21.86 | 1,130,400 | +0.04(+0.18%) |
Jun 17, 2005 | 21.68 | 21.85 | 21.53 | 21.82 | 2,967,282 | +0.25(+1.18%) |
Jun 16, 2005 | 21.69 | 21.69 | 21.48 | 21.57 | 1,219,993 | -0.05(-0.21%) |
Jun 15, 2005 | 21.57 | 21.71 | 21.49 | 21.61 | 1,657,543 | +0.15(+0.70%) |
Jun 14, 2005 | 21.38 | 21.54 | 21.38 | 21.46 | 967,448 | +0.05(+0.21%) |
Jun 13, 2005 | 21.36 | 21.50 | 21.24 | 21.42 | 1,111,103 | +0.07(+0.31%) |
Jun 10, 2005 | 21.51 | 21.51 | 21.23 | 21.35 | 1,278,803 | -0.05(-0.21%) |
Jun 09, 2005 | 21.36 | 21.52 | 21.29 | 21.40 | 1,212,335 | -0.05(-0.24%) |
Jun 08, 2005 | 21.48 | 21.61 | 21.39 | 21.45 | 1,542,833 | +0.00(+0.00%) |
Jun 07, 2005 | 21.53 | 21.73 | 21.34 | 21.45 | 2,509,823 | -0.05(-0.24%) |
Jun 06, 2005 | 21.50 | 21.51 | 21.32 | 21.50 | 1,201,921 | +0.10(+0.49%) |
Jun 03, 2005 | 21.46 | 21.66 | 21.35 | 21.40 | 1,637,940 | -0.16(-0.76%) |
Jun 02, 2005 | 21.53 | 21.69 | 21.39 | 21.56 | 1,539,158 | -0.35(-1.61%) |
Jun 01, 2005 | 21.33 | 21.91 | 21.24 | 21.91 | 2,567,407 | +0.52(+2.44%) |
May 31, 2005 | 21.43 | 21.53 | 21.27 | 21.39 | 2,134,452 | -0.03(-0.12%) |
May 27, 2005 | 21.54 | 21.54 | 21.35 | 21.42 | 823,028 | -0.08(-0.36%) |
May 26, 2005 | 21.48 | 21.52 | 21.29 | 21.50 | 2,097,543 | -0.07(-0.30%) |
May 25, 2005 | 21.59 | 21.61 | 21.40 | 21.56 | 1,677,299 | -0.02(-0.09%) |
May 24, 2005 | 21.66 | 21.70 | 21.46 | 21.58 | 1,970,275 | -0.19(-0.87%) |
May 23, 2005 | 21.76 | 21.84 | 21.69 | 21.77 | 2,070,895 | +0.01(+0.06%) |
May 20, 2005 | 21.74 | 21.80 | 21.53 | 21.76 | 2,198,009 | +0.08(+0.39%) |
May 19, 2005 | 21.79 | 21.80 | 21.49 | 21.67 | 1,121,517 | -0.14(-0.63%) |
May 18, 2005 | 21.58 | 21.83 | 21.58 | 21.81 | 1,948,222 | +0.36(+1.67%) |
May 17, 2005 | 21.25 | 21.50 | 21.16 | 21.45 | 1,895,691 | +0.10(+0.46%) |
May 16, 2005 | 21.01 | 21.38 | 20.98 | 21.35 | 1,779,297 | +0.42(+2.00%) |
May 13, 2005 | 21.13 | 21.13 | 20.82 | 20.93 | 2,378,573 | -0.14(-0.68%) |
May 12, 2005 | 21.22 | 21.43 | 20.99 | 21.08 | 2,316,088 | -0.21(-0.98%) |
May 11, 2005 | 21.32 | 21.41 | 21.17 | 21.29 | 2,347,024 | +0.00(+0.00%) |
May 10, 2005 | 21.48 | 21.53 | 21.24 | 21.29 | 2,077,327 | -0.24(-1.12%) |
May 09, 2005 | 21.53 | 21.61 | 21.44 | 21.53 | 1,986,509 | +0.01(+0.03%) |
May 06, 2005 | 21.71 | 21.74 | 21.38 | 21.52 | 1,783,432 | -0.16(-0.72%) |
May 05, 2005 | 21.89 | 21.99 | 21.54 | 21.68 | 2,195,712 | -0.31(-1.43%) |
May 04, 2005 | 21.59 | 22.07 | 21.46 | 21.99 | 2,465,103 | +0.41(+1.91%) |
May 03, 2005 | 21.77 | 21.85 | 21.46 | 21.58 | 2,466,175 | -0.19(-0.87%) |