Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.15 | 22.15 | 21.79 | 21.82 | 6,401,270 | +0.11(+0.49%) |
Jul 28, 2005 | 21.62 | 21.79 | 21.52 | 21.71 | 2,278,210 | +0.05(+0.23%) |
Jul 27, 2005 | 21.62 | 21.69 | 21.48 | 21.66 | 2,080,599 | +0.06(+0.29%) |
Jul 26, 2005 | 21.82 | 21.84 | 21.57 | 21.60 | 2,423,138 | -0.14(-0.65%) |
Jul 25, 2005 | 21.80 | 21.98 | 21.74 | 21.74 | 1,524,838 | -0.12(-0.54%) |
Jul 22, 2005 | 21.65 | 21.91 | 21.57 | 21.86 | 1,661,428 | +0.20(+0.94%) |
Jul 21, 2005 | 21.99 | 21.99 | 21.11 | 21.65 | 2,553,519 | -0.33(-1.51%) |
Jul 20, 2005 | 21.82 | 21.99 | 21.64 | 21.99 | 1,684,134 | +0.11(+0.52%) |
Jul 19, 2005 | 21.82 | 21.92 | 21.74 | 21.87 | 2,543,762 | +0.08(+0.36%) |
Jul 18, 2005 | 21.81 | 21.89 | 21.75 | 21.79 | 1,813,983 | -0.02(-0.08%) |
Jul 15, 2005 | 21.79 | 21.87 | 21.69 | 21.81 | 1,524,128 | +0.03(+0.13%) |
Jul 14, 2005 | 21.98 | 22.18 | 21.66 | 21.78 | 2,139,315 | -0.14(-0.64%) |
Jul 13, 2005 | 21.82 | 22.10 | 21.82 | 21.92 | 1,936,736 | -0.06(-0.26%) |
Jul 12, 2005 | 21.92 | 22.06 | 21.77 | 21.98 | 3,954,717 | +0.06(+0.28%) |
Jul 11, 2005 | 21.60 | 21.92 | 21.53 | 21.92 | 4,206,078 | +0.45(+2.07%) |
Jul 08, 2005 | 21.03 | 21.60 | 20.98 | 21.47 | 4,800,864 | +0.43(+2.04%) |
Jul 07, 2005 | 20.49 | 21.12 | 20.49 | 21.04 | 3,263,785 | +0.28(+1.33%) |
Jul 06, 2005 | 20.96 | 21.05 | 20.76 | 20.77 | 2,605,316 | -0.25(-1.18%) |
Jul 05, 2005 | 20.78 | 21.02 | 20.55 | 21.02 | 1,685,375 | +0.24(+1.14%) |
Jul 01, 2005 | 20.84 | 20.86 | 20.63 | 20.78 | 1,740,898 | -0.01(-0.03%) |
Jun 30, 2005 | 20.56 | 20.86 | 20.56 | 20.78 | 2,621,814 | +0.14(+0.68%) |
Jun 29, 2005 | 20.67 | 20.78 | 20.49 | 20.64 | 1,783,294 | +0.04(+0.19%) |
Jun 28, 2005 | 20.50 | 20.61 | 20.41 | 20.60 | 1,766,797 | +0.17(+0.83%) |
Jun 27, 2005 | 19.93 | 20.56 | 19.93 | 20.44 | 2,247,522 | +0.10(+0.50%) |
Jun 24, 2005 | 20.50 | 20.55 | 20.32 | 20.33 | 2,811,797 | -0.17(-0.85%) |
Jun 23, 2005 | 20.36 | 20.57 | 20.24 | 20.51 | 1,712,871 | +0.15(+0.75%) |
Jun 22, 2005 | 20.29 | 20.44 | 20.20 | 20.36 | 1,842,897 | +0.19(+0.92%) |
Jun 21, 2005 | 20.23 | 20.25 | 20.11 | 20.17 | 1,935,494 | -0.07(-0.33%) |
Jun 20, 2005 | 20.15 | 20.24 | 20.01 | 20.24 | 2,045,653 | +0.07(+0.36%) |
Jun 17, 2005 | 20.23 | 20.26 | 20.06 | 20.16 | 2,916,457 | +0.03(+0.14%) |
Jun 16, 2005 | 20.18 | 20.21 | 19.92 | 20.14 | 2,506,510 | -0.09(-0.45%) |
Jun 15, 2005 | 20.41 | 20.41 | 20.15 | 20.23 | 1,938,332 | -0.17(-0.86%) |
Jun 14, 2005 | 20.27 | 20.41 | 20.18 | 20.40 | 1,670,475 | +0.21(+1.06%) |
Jun 13, 2005 | 20.10 | 20.24 | 20.04 | 20.19 | 2,504,914 | +0.05(+0.22%) |
Jun 10, 2005 | 20.29 | 20.37 | 20.10 | 20.14 | 1,985,341 | -0.12(-0.58%) |
Jun 09, 2005 | 20.19 | 20.27 | 20.05 | 20.26 | 1,427,629 | +0.07(+0.33%) |
Jun 08, 2005 | 20.20 | 20.37 | 20.13 | 20.19 | 1,429,403 | +0.01(+0.06%) |
Jun 07, 2005 | 20.39 | 20.46 | 20.16 | 20.18 | 2,763,725 | -0.07(-0.33%) |
Jun 06, 2005 | 20.18 | 20.29 | 20.12 | 20.25 | 1,754,735 | +0.07(+0.33%) |
Jun 03, 2005 | 20.21 | 20.34 | 20.10 | 20.18 | 1,857,088 | -0.01(-0.06%) |
Jun 02, 2005 | 20.26 | 20.26 | 20.11 | 20.19 | 1,869,505 | -0.05(-0.25%) |
Jun 01, 2005 | 20.13 | 20.38 | 20.04 | 20.24 | 3,255,803 | +0.12(+0.62%) |
May 31, 2005 | 20.02 | 20.16 | 19.96 | 20.12 | 2,600,704 | +0.16(+0.79%) |
May 27, 2005 | 19.97 | 20.00 | 19.85 | 19.96 | 2,159,005 | -0.01(-0.06%) |
May 26, 2005 | 19.98 | 20.10 | 19.83 | 19.97 | 2,567,355 | -0.01(-0.06%) |
May 25, 2005 | 19.96 | 20.09 | 19.83 | 19.98 | 2,095,145 | -0.06(-0.28%) |
May 24, 2005 | 20.01 | 20.10 | 19.91 | 20.04 | 1,869,860 | -0.03(-0.17%) |
May 23, 2005 | 20.06 | 20.08 | 19.92 | 20.07 | 1,299,021 | +0.03(+0.17%) |
May 20, 2005 | 20.18 | 20.18 | 19.94 | 20.04 | 2,189,871 | -0.08(-0.42%) |
May 19, 2005 | 20.04 | 20.14 | 19.86 | 20.13 | 3,213,939 | +0.14(+0.71%) |
May 18, 2005 | 20.09 | 20.14 | 19.96 | 19.98 | 2,851,710 | +0.01(+0.06%) |
May 17, 2005 | 19.66 | 19.98 | 19.63 | 19.97 | 1,744,623 | +0.31(+1.58%) |
May 16, 2005 | 19.44 | 19.74 | 19.38 | 19.66 | 1,688,214 | +0.21(+1.07%) |
May 13, 2005 | 19.80 | 19.86 | 19.22 | 19.45 | 3,234,161 | -0.30(-1.54%) |
May 12, 2005 | 19.92 | 19.93 | 19.71 | 19.76 | 2,548,197 | -0.14(-0.68%) |
May 11, 2005 | 19.84 | 19.92 | 19.70 | 19.89 | 2,514,316 | +0.07(+0.34%) |
May 10, 2005 | 19.73 | 19.86 | 19.65 | 19.83 | 2,985,639 | +0.01(+0.03%) |
May 09, 2005 | 19.85 | 19.92 | 19.47 | 19.82 | 3,892,098 | -0.03(-0.17%) |
May 06, 2005 | 19.83 | 19.94 | 19.73 | 19.85 | 2,573,209 | -0.17(-0.84%) |
May 05, 2005 | 19.97 | 20.09 | 19.83 | 20.02 | 2,026,495 | +0.01(+0.06%) |
May 04, 2005 | 20.08 | 20.19 | 19.83 | 20.01 | 3,424,678 | -0.06(-0.31%) |
May 03, 2005 | 19.93 | 20.21 | 19.83 | 20.07 | 4,206,964 | +0.14(+0.68%) |