Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.24 | 22.29 | 22.11 | 22.21 | 1,469,878 | -0.14(-0.62%) |
Jul 28, 2005 | 22.14 | 22.39 | 22.07 | 22.34 | 1,943,327 | +0.31(+1.40%) |
Jul 27, 2005 | 21.89 | 22.12 | 21.82 | 22.04 | 1,828,280 | +0.14(+0.63%) |
Jul 26, 2005 | 21.95 | 21.96 | 21.77 | 21.90 | 1,423,664 | +0.14(+0.64%) |
Jul 25, 2005 | 21.78 | 21.89 | 21.66 | 21.76 | 1,317,391 | +0.07(+0.31%) |
Jul 22, 2005 | 21.83 | 21.95 | 21.64 | 21.69 | 1,206,438 | -0.36(-1.65%) |
Jul 21, 2005 | 22.18 | 22.24 | 21.84 | 22.06 | 1,817,360 | +0.19(+0.89%) |
Jul 20, 2005 | 21.56 | 21.92 | 21.52 | 21.86 | 4,045,771 | +0.17(+0.80%) |
Jul 19, 2005 | 21.25 | 21.72 | 21.23 | 21.69 | 3,962,118 | -0.18(-0.84%) |
Jul 18, 2005 | 21.72 | 21.91 | 21.71 | 21.87 | 1,605,010 | -0.11(-0.51%) |
Jul 15, 2005 | 21.86 | 22.02 | 21.85 | 21.99 | 925,644 | +0.20(+0.92%) |
Jul 14, 2005 | 21.74 | 21.83 | 21.64 | 21.79 | 1,422,299 | +0.20(+0.93%) |
Jul 13, 2005 | 21.54 | 21.71 | 21.53 | 21.59 | 1,114,205 | +0.07(+0.33%) |
Jul 12, 2005 | 21.44 | 21.54 | 21.29 | 21.51 | 1,686,713 | +0.09(+0.41%) |
Jul 11, 2005 | 21.28 | 21.51 | 21.23 | 21.43 | 1,994,611 | +0.01(+0.05%) |
Jul 08, 2005 | 21.04 | 21.42 | 21.02 | 21.42 | 1,123,370 | +0.28(+1.31%) |
Jul 07, 2005 | 20.70 | 21.14 | 20.68 | 21.14 | 1,971,797 | +0.05(+0.24%) |
Jul 06, 2005 | 21.16 | 21.27 | 21.05 | 21.09 | 874,360 | +0.00(+0.00%) |
Jul 05, 2005 | 20.95 | 21.11 | 20.91 | 21.09 | 1,034,647 | -0.07(-0.32%) |
Jul 01, 2005 | 21.23 | 21.35 | 21.04 | 21.15 | 1,580,050 | +0.13(+0.63%) |
Jun 30, 2005 | 21.10 | 21.17 | 21.00 | 21.02 | 1,317,391 | -0.18(-0.87%) |
Jun 29, 2005 | 21.21 | 21.33 | 21.13 | 21.21 | 1,673,063 | +0.16(+0.76%) |
Jun 28, 2005 | 20.87 | 21.13 | 20.85 | 21.05 | 1,119,860 | +0.08(+0.39%) |
Jun 27, 2005 | 21.03 | 21.07 | 20.89 | 20.96 | 1,253,237 | -0.12(-0.58%) |
Jun 24, 2005 | 21.19 | 21.20 | 21.00 | 21.09 | 1,462,273 | -0.11(-0.53%) |
Jun 23, 2005 | 21.14 | 21.44 | 21.11 | 21.20 | 2,442,321 | -0.37(-1.71%) |
Jun 22, 2005 | 21.65 | 21.70 | 21.52 | 21.57 | 1,107,185 | -0.17(-0.78%) |
Jun 21, 2005 | 21.63 | 21.79 | 21.56 | 21.74 | 936,759 | +0.17(+0.81%) |
Jun 20, 2005 | 21.68 | 21.68 | 21.50 | 21.56 | 2,685,286 | -0.19(-0.87%) |
Jun 17, 2005 | 21.48 | 21.81 | 21.40 | 21.75 | 5,213,211 | +0.64(+3.04%) |
Jun 16, 2005 | 22.08 | 22.09 | 20.73 | 21.11 | 29,001,524 | -1.08(-4.85%) |
Jun 15, 2005 | 22.25 | 22.31 | 22.06 | 22.19 | 1,763,541 | -0.06(-0.28%) |
Jun 14, 2005 | 22.23 | 22.34 | 22.14 | 22.25 | 1,251,287 | -0.19(-0.85%) |
Jun 13, 2005 | 22.31 | 22.51 | 22.25 | 22.44 | 1,583,365 | +0.22(+0.97%) |
Jun 10, 2005 | 22.35 | 22.35 | 22.04 | 22.23 | 1,097,436 | -0.26(-1.16%) |
Jun 09, 2005 | 22.36 | 22.56 | 22.23 | 22.49 | 2,711,611 | -0.23(-1.02%) |
Jun 08, 2005 | 22.87 | 22.93 | 22.68 | 22.72 | 1,205,073 | -0.16(-0.72%) |
Jun 07, 2005 | 22.82 | 23.04 | 22.79 | 22.88 | 1,155,349 | +0.11(+0.47%) |
Jun 06, 2005 | 22.79 | 22.83 | 22.58 | 22.77 | 1,468,318 | +0.16(+0.70%) |
Jun 03, 2005 | 22.89 | 22.93 | 22.43 | 22.62 | 2,014,891 | -0.39(-1.69%) |
Jun 02, 2005 | 22.71 | 23.03 | 22.65 | 23.01 | 2,453,826 | -0.14(-0.60%) |
Jun 01, 2005 | 22.82 | 23.20 | 22.74 | 23.14 | 2,524,805 | +0.07(+0.29%) |
May 31, 2005 | 23.21 | 23.32 | 23.08 | 23.08 | 2,000,851 | -0.31(-1.34%) |
May 27, 2005 | 23.33 | 23.44 | 23.25 | 23.39 | 918,040 | -0.12(-0.50%) |
May 26, 2005 | 23.48 | 23.52 | 23.39 | 23.51 | 1,671,893 | +0.26(+1.10%) |
May 25, 2005 | 23.29 | 23.32 | 23.09 | 23.25 | 3,229,129 | +0.09(+0.38%) |
May 24, 2005 | 23.13 | 23.22 | 23.08 | 23.16 | 2,425,162 | +0.17(+0.76%) |
May 23, 2005 | 22.91 | 23.06 | 22.90 | 22.99 | 1,931,432 | +0.12(+0.54%) |
May 20, 2005 | 22.90 | 22.93 | 22.73 | 22.87 | 6,569,407 | +0.25(+1.09%) |
May 19, 2005 | 22.51 | 22.64 | 22.41 | 22.62 | 1,168,414 | -0.23(-0.99%) |
May 18, 2005 | 22.56 | 23.03 | 22.51 | 22.85 | 1,938,062 | +0.13(+0.56%) |
May 17, 2005 | 22.53 | 22.74 | 22.48 | 22.72 | 912,385 | -0.03(-0.14%) |
May 16, 2005 | 22.46 | 22.80 | 22.46 | 22.75 | 1,265,522 | +0.10(+0.43%) |
May 13, 2005 | 22.66 | 22.78 | 22.51 | 22.65 | 1,451,548 | +0.10(+0.43%) |
May 12, 2005 | 22.76 | 22.94 | 22.44 | 22.55 | 3,888,605 | -0.29(-1.26%) |
May 11, 2005 | 22.83 | 22.87 | 22.67 | 22.84 | 1,633,479 | -0.09(-0.40%) |
May 10, 2005 | 22.95 | 23.08 | 22.93 | 22.93 | 1,211,313 | -0.19(-0.84%) |
May 09, 2005 | 22.94 | 23.15 | 22.94 | 23.13 | 2,184,342 | -0.08(-0.33%) |
May 06, 2005 | 23.30 | 23.32 | 23.16 | 23.21 | 1,494,252 | -0.15(-0.66%) |
May 05, 2005 | 23.44 | 23.44 | 23.26 | 23.36 | 2,782,784 | -0.08(-0.35%) |
May 04, 2005 | 23.10 | 23.52 | 23.08 | 23.44 | 3,228,739 | +0.70(+3.09%) |
May 03, 2005 | 22.53 | 22.86 | 22.48 | 22.74 | 3,020,484 | +0.14(+0.64%) |