Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.40 | 22.40 | 22.03 | 22.05 | 6,332,346 | +0.11(+0.49%) |
Jul 28, 2005 | 21.85 | 22.03 | 21.75 | 21.95 | 2,253,680 | +0.05(+0.23%) |
Jul 27, 2005 | 21.85 | 21.92 | 21.72 | 21.89 | 2,058,196 | +0.06(+0.29%) |
Jul 26, 2005 | 22.05 | 22.08 | 21.81 | 21.83 | 2,397,047 | -0.14(-0.65%) |
Jul 25, 2005 | 22.04 | 22.22 | 21.97 | 21.97 | 1,508,420 | -0.12(-0.54%) |
Jul 22, 2005 | 21.88 | 22.15 | 21.80 | 22.09 | 1,643,539 | +0.21(+0.94%) |
Jul 21, 2005 | 22.22 | 22.22 | 21.34 | 21.89 | 2,526,024 | -0.34(-1.51%) |
Jul 20, 2005 | 22.05 | 22.23 | 21.87 | 22.22 | 1,666,000 | +0.11(+0.52%) |
Jul 19, 2005 | 22.05 | 22.16 | 21.98 | 22.11 | 2,516,373 | +0.08(+0.36%) |
Jul 18, 2005 | 22.05 | 22.13 | 21.99 | 22.03 | 1,794,451 | -0.02(-0.08%) |
Jul 15, 2005 | 22.03 | 22.11 | 21.93 | 22.05 | 1,507,718 | +0.03(+0.13%) |
Jul 14, 2005 | 22.22 | 22.42 | 21.89 | 22.02 | 2,116,280 | -0.14(-0.64%) |
Jul 13, 2005 | 22.06 | 22.34 | 22.06 | 22.16 | 1,915,883 | -0.06(-0.26%) |
Jul 12, 2005 | 22.16 | 22.30 | 22.00 | 22.22 | 3,912,136 | +0.06(+0.28%) |
Jul 11, 2005 | 21.83 | 22.16 | 21.77 | 22.16 | 4,160,790 | +0.45(+2.07%) |
Jul 08, 2005 | 21.26 | 21.84 | 21.20 | 21.71 | 4,749,172 | +0.43(+2.04%) |
Jul 07, 2005 | 20.71 | 21.35 | 20.71 | 21.27 | 3,228,644 | +0.28(+1.33%) |
Jul 06, 2005 | 21.19 | 21.28 | 20.98 | 20.99 | 2,577,264 | -0.25(-1.18%) |
Jul 05, 2005 | 21.01 | 21.25 | 20.77 | 21.24 | 1,667,229 | +0.24(+1.14%) |
Jul 01, 2005 | 21.07 | 21.09 | 20.86 | 21.01 | 1,722,154 | -0.01(-0.03%) |
Jun 30, 2005 | 20.79 | 21.09 | 20.79 | 21.01 | 2,593,584 | +0.14(+0.68%) |
Jun 29, 2005 | 20.89 | 21.01 | 20.71 | 20.87 | 1,764,093 | +0.04(+0.19%) |
Jun 28, 2005 | 20.73 | 20.83 | 20.63 | 20.83 | 1,747,774 | +0.17(+0.83%) |
Jun 27, 2005 | 20.14 | 20.79 | 20.14 | 20.66 | 2,223,323 | +0.10(+0.50%) |
Jun 24, 2005 | 20.73 | 20.78 | 20.54 | 20.56 | 2,781,522 | -0.18(-0.85%) |
Jun 23, 2005 | 20.58 | 20.79 | 20.46 | 20.73 | 1,694,428 | +0.15(+0.75%) |
Jun 22, 2005 | 20.52 | 20.66 | 20.42 | 20.58 | 1,823,054 | +0.19(+0.92%) |
Jun 21, 2005 | 20.45 | 20.48 | 20.33 | 20.39 | 1,914,654 | -0.07(-0.33%) |
Jun 20, 2005 | 20.37 | 20.46 | 20.22 | 20.46 | 2,023,627 | +0.07(+0.36%) |
Jun 17, 2005 | 20.45 | 20.48 | 20.28 | 20.38 | 2,885,055 | +0.03(+0.14%) |
Jun 16, 2005 | 20.40 | 20.43 | 20.13 | 20.36 | 2,479,522 | -0.09(-0.45%) |
Jun 15, 2005 | 20.63 | 20.63 | 20.37 | 20.45 | 1,917,462 | -0.18(-0.86%) |
Jun 14, 2005 | 20.49 | 20.63 | 20.40 | 20.62 | 1,652,488 | +0.22(+1.06%) |
Jun 13, 2005 | 20.32 | 20.46 | 20.26 | 20.41 | 2,477,943 | +0.05(+0.22%) |
Jun 10, 2005 | 20.51 | 20.59 | 20.32 | 20.36 | 1,963,964 | -0.12(-0.58%) |
Jun 09, 2005 | 20.41 | 20.49 | 20.27 | 20.48 | 1,412,257 | +0.07(+0.33%) |
Jun 08, 2005 | 20.42 | 20.59 | 20.35 | 20.41 | 1,414,012 | +0.01(+0.06%) |
Jun 07, 2005 | 20.61 | 20.69 | 20.38 | 20.40 | 2,733,967 | -0.07(-0.33%) |
Jun 06, 2005 | 20.40 | 20.52 | 20.34 | 20.47 | 1,735,841 | +0.07(+0.33%) |
Jun 03, 2005 | 20.43 | 20.56 | 20.32 | 20.40 | 1,837,093 | -0.01(-0.06%) |
Jun 02, 2005 | 20.48 | 20.48 | 20.33 | 20.41 | 1,849,376 | -0.05(-0.25%) |
Jun 01, 2005 | 20.35 | 20.60 | 20.26 | 20.46 | 3,220,747 | +0.13(+0.62%) |
May 31, 2005 | 20.24 | 20.38 | 20.17 | 20.34 | 2,572,702 | +0.16(+0.79%) |
May 27, 2005 | 20.19 | 20.21 | 20.07 | 20.18 | 2,135,758 | -0.01(-0.06%) |
May 26, 2005 | 20.20 | 20.32 | 20.04 | 20.19 | 2,539,712 | -0.01(-0.06%) |
May 25, 2005 | 20.18 | 20.30 | 20.05 | 20.20 | 2,072,586 | -0.06(-0.28%) |
May 24, 2005 | 20.22 | 20.32 | 20.12 | 20.26 | 1,849,727 | -0.03(-0.17%) |
May 23, 2005 | 20.28 | 20.30 | 20.14 | 20.29 | 1,285,035 | +0.03(+0.17%) |
May 20, 2005 | 20.40 | 20.40 | 20.16 | 20.26 | 2,166,292 | -0.09(-0.42%) |
May 19, 2005 | 20.26 | 20.36 | 20.08 | 20.34 | 3,179,334 | +0.14(+0.71%) |
May 18, 2005 | 20.31 | 20.36 | 20.18 | 20.20 | 2,821,005 | +0.01(+0.06%) |
May 17, 2005 | 19.88 | 20.20 | 19.84 | 20.19 | 1,725,839 | +0.31(+1.58%) |
May 16, 2005 | 19.65 | 19.95 | 19.59 | 19.88 | 1,670,036 | +0.21(+1.07%) |
May 13, 2005 | 20.01 | 20.08 | 19.43 | 19.67 | 3,199,339 | -0.31(-1.54%) |
May 12, 2005 | 20.14 | 20.15 | 19.93 | 19.97 | 2,520,760 | -0.14(-0.68%) |
May 11, 2005 | 20.06 | 20.13 | 19.92 | 20.11 | 2,487,243 | +0.07(+0.34%) |
May 10, 2005 | 19.95 | 20.08 | 19.87 | 20.04 | 2,953,492 | +0.01(+0.03%) |
May 09, 2005 | 20.07 | 20.13 | 19.68 | 20.04 | 3,850,191 | -0.03(-0.17%) |
May 06, 2005 | 20.05 | 20.16 | 19.95 | 20.07 | 2,545,503 | -0.17(-0.84%) |
May 05, 2005 | 20.19 | 20.31 | 20.04 | 20.24 | 2,004,675 | +0.01(+0.06%) |
May 04, 2005 | 20.30 | 20.41 | 20.05 | 20.23 | 3,387,803 | -0.06(-0.31%) |
May 03, 2005 | 20.15 | 20.43 | 20.05 | 20.29 | 4,161,667 | +0.14(+0.68%) |