Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.32 | 22.39 | 21.96 | 22.04 | 2,119,474 | -0.38(-1.69%) |
Jul 28, 2005 | 22.34 | 22.42 | 22.20 | 22.42 | 1,738,549 | +0.19(+0.87%) |
Jul 27, 2005 | 22.26 | 22.36 | 22.02 | 22.23 | 2,084,830 | -0.03(-0.12%) |
Jul 26, 2005 | 22.21 | 22.36 | 22.12 | 22.25 | 1,594,227 | +0.10(+0.47%) |
Jul 25, 2005 | 22.22 | 22.33 | 22.14 | 22.15 | 1,919,380 | -0.03(-0.12%) |
Jul 22, 2005 | 22.19 | 22.23 | 22.05 | 22.18 | 1,685,730 | -0.06(-0.26%) |
Jul 21, 2005 | 22.32 | 22.43 | 22.16 | 22.23 | 2,394,137 | -0.19(-0.83%) |
Jul 20, 2005 | 21.91 | 22.53 | 21.91 | 22.42 | 2,941,755 | +0.36(+1.63%) |
Jul 19, 2005 | 22.14 | 22.20 | 21.95 | 22.06 | 3,081,727 | +0.15(+0.71%) |
Jul 18, 2005 | 22.02 | 22.07 | 21.88 | 21.91 | 2,024,864 | -0.20(-0.90%) |
Jul 15, 2005 | 22.03 | 22.18 | 21.89 | 22.10 | 1,934,294 | +0.08(+0.38%) |
Jul 14, 2005 | 21.91 | 22.14 | 21.83 | 22.02 | 2,758,283 | +0.18(+0.83%) |
Jul 13, 2005 | 21.76 | 21.97 | 21.72 | 21.84 | 2,130,504 | +0.08(+0.38%) |
Jul 12, 2005 | 21.62 | 21.85 | 21.60 | 21.76 | 1,988,512 | +0.01(+0.06%) |
Jul 11, 2005 | 21.56 | 21.76 | 21.45 | 21.74 | 2,148,214 | +0.26(+1.23%) |
Jul 08, 2005 | 21.28 | 21.55 | 21.21 | 21.48 | 1,003,421 | +0.16(+0.75%) |
Jul 07, 2005 | 21.18 | 21.35 | 21.03 | 21.32 | 1,710,275 | -0.07(-0.33%) |
Jul 06, 2005 | 21.53 | 21.56 | 21.35 | 21.39 | 1,324,535 | -0.23(-1.04%) |
Jul 05, 2005 | 21.33 | 21.69 | 21.24 | 21.62 | 1,187,514 | +0.28(+1.33%) |
Jul 01, 2005 | 21.36 | 21.56 | 21.21 | 21.33 | 1,537,213 | -0.01(-0.03%) |
Jun 30, 2005 | 21.62 | 21.64 | 21.26 | 21.34 | 1,565,642 | -0.21(-0.99%) |
Jun 29, 2005 | 21.47 | 21.64 | 21.32 | 21.55 | 1,436,078 | +0.14(+0.63%) |
Jun 28, 2005 | 21.15 | 21.47 | 21.12 | 21.42 | 1,583,352 | +0.35(+1.65%) |
Jun 27, 2005 | 21.08 | 21.17 | 21.03 | 21.07 | 1,489,053 | -0.07(-0.33%) |
Jun 24, 2005 | 21.11 | 21.22 | 21.06 | 21.14 | 1,995,658 | -0.03(-0.15%) |
Jun 23, 2005 | 21.39 | 21.51 | 21.15 | 21.17 | 1,512,512 | -0.23(-1.05%) |
Jun 22, 2005 | 21.54 | 21.63 | 21.34 | 21.40 | 1,488,743 | -0.03(-0.12%) |
Jun 21, 2005 | 21.53 | 21.58 | 21.38 | 21.42 | 1,300,145 | -0.13(-0.60%) |
Jun 20, 2005 | 21.40 | 21.58 | 21.27 | 21.55 | 1,146,656 | +0.04(+0.18%) |
Jun 17, 2005 | 21.38 | 21.54 | 21.22 | 21.51 | 3,009,954 | +0.25(+1.18%) |
Jun 16, 2005 | 21.38 | 21.38 | 21.17 | 21.26 | 1,237,538 | -0.05(-0.21%) |
Jun 15, 2005 | 21.26 | 21.40 | 21.18 | 21.31 | 1,681,380 | +0.15(+0.70%) |
Jun 14, 2005 | 21.08 | 21.24 | 21.07 | 21.16 | 981,361 | +0.05(+0.21%) |
Jun 13, 2005 | 21.06 | 21.20 | 20.94 | 21.11 | 1,127,082 | +0.06(+0.31%) |
Jun 10, 2005 | 21.20 | 21.20 | 20.93 | 21.05 | 1,297,193 | -0.05(-0.21%) |
Jun 09, 2005 | 21.06 | 21.22 | 20.99 | 21.09 | 1,229,770 | -0.05(-0.24%) |
Jun 08, 2005 | 21.17 | 21.31 | 21.09 | 21.15 | 1,565,021 | +0.00(+0.00%) |
Jun 07, 2005 | 21.22 | 21.42 | 21.04 | 21.15 | 2,545,916 | -0.05(-0.24%) |
Jun 06, 2005 | 21.20 | 21.20 | 21.02 | 21.20 | 1,219,206 | +0.10(+0.49%) |
Jun 03, 2005 | 21.15 | 21.35 | 21.05 | 21.09 | 1,661,495 | -0.16(-0.76%) |
Jun 02, 2005 | 21.23 | 21.38 | 21.09 | 21.25 | 1,561,292 | -0.35(-1.61%) |
Jun 01, 2005 | 21.03 | 21.60 | 20.94 | 21.60 | 2,604,329 | +0.52(+2.44%) |
May 31, 2005 | 21.13 | 21.22 | 20.97 | 21.09 | 2,165,147 | -0.03(-0.12%) |
May 27, 2005 | 21.24 | 21.24 | 21.05 | 21.11 | 834,864 | -0.08(-0.36%) |
May 26, 2005 | 21.17 | 21.22 | 20.98 | 21.19 | 2,127,708 | -0.06(-0.30%) |
May 25, 2005 | 21.28 | 21.31 | 21.09 | 21.25 | 1,701,420 | -0.02(-0.09%) |
May 24, 2005 | 21.35 | 21.39 | 21.16 | 21.27 | 1,998,610 | -0.19(-0.87%) |
May 23, 2005 | 21.45 | 21.53 | 21.38 | 21.46 | 2,100,676 | +0.01(+0.06%) |
May 20, 2005 | 21.43 | 21.49 | 21.22 | 21.45 | 2,229,619 | +0.08(+0.39%) |
May 19, 2005 | 21.48 | 21.49 | 21.18 | 21.36 | 1,137,646 | -0.14(-0.63%) |
May 18, 2005 | 21.27 | 21.53 | 21.27 | 21.50 | 1,976,239 | +0.35(+1.67%) |
May 17, 2005 | 20.95 | 21.20 | 20.86 | 21.15 | 1,922,953 | +0.10(+0.46%) |
May 16, 2005 | 20.71 | 21.08 | 20.68 | 21.05 | 1,804,885 | +0.41(+2.00%) |
May 13, 2005 | 20.83 | 20.83 | 20.52 | 20.64 | 2,412,779 | -0.14(-0.68%) |
May 12, 2005 | 20.92 | 21.13 | 20.69 | 20.78 | 2,349,396 | -0.21(-0.98%) |
May 11, 2005 | 21.02 | 21.11 | 20.87 | 20.98 | 2,380,777 | +0.00(+0.00%) |
May 10, 2005 | 21.18 | 21.23 | 20.94 | 20.98 | 2,107,201 | -0.24(-1.12%) |
May 09, 2005 | 21.22 | 21.31 | 21.13 | 21.22 | 2,015,077 | +0.01(+0.03%) |
May 06, 2005 | 21.40 | 21.43 | 21.07 | 21.22 | 1,809,079 | -0.15(-0.72%) |
May 05, 2005 | 21.58 | 21.68 | 21.24 | 21.37 | 2,227,288 | -0.31(-1.42%) |
May 04, 2005 | 21.28 | 21.76 | 21.16 | 21.68 | 2,500,554 | +0.41(+1.91%) |
May 03, 2005 | 21.46 | 21.54 | 21.15 | 21.27 | 2,501,641 | -0.19(-0.87%) |