Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.17 | 27.48 | 26.71 | 26.75 | 3,413,649 | -0.06(-0.24%) |
Jul 28, 2005 | 25.95 | 26.89 | 25.92 | 26.81 | 5,880,825 | +0.86(+3.32%) |
Jul 27, 2005 | 25.33 | 25.95 | 25.30 | 25.95 | 5,399,798 | +1.13(+4.55%) |
Jul 26, 2005 | 24.87 | 25.00 | 24.62 | 24.82 | 2,462,445 | +0.01(+0.06%) |
Jul 25, 2005 | 25.01 | 25.23 | 24.70 | 24.81 | 1,914,926 | -0.27(-1.09%) |
Jul 22, 2005 | 25.21 | 25.38 | 24.97 | 25.08 | 1,727,412 | -0.17(-0.65%) |
Jul 21, 2005 | 25.30 | 25.61 | 25.08 | 25.25 | 2,871,972 | -0.05(-0.20%) |
Jul 20, 2005 | 23.89 | 25.39 | 23.85 | 25.30 | 4,939,080 | +1.31(+5.45%) |
Jul 19, 2005 | 24.13 | 24.37 | 23.87 | 23.99 | 3,089,394 | -0.04(-0.15%) |
Jul 18, 2005 | 23.90 | 24.08 | 23.85 | 24.02 | 2,678,198 | +0.18(+0.75%) |
Jul 15, 2005 | 23.54 | 23.87 | 23.46 | 23.85 | 3,538,009 | +0.40(+1.69%) |
Jul 14, 2005 | 23.38 | 23.51 | 23.16 | 23.45 | 2,263,525 | +0.37(+1.62%) |
Jul 13, 2005 | 23.18 | 23.40 | 23.04 | 23.08 | 1,700,147 | -0.12(-0.53%) |
Jul 12, 2005 | 23.44 | 23.46 | 23.02 | 23.20 | 2,562,880 | -0.24(-1.04%) |
Jul 11, 2005 | 23.58 | 23.58 | 23.29 | 23.44 | 3,061,156 | +0.33(+1.43%) |
Jul 08, 2005 | 22.46 | 23.19 | 22.35 | 23.11 | 3,553,172 | +0.65(+2.88%) |
Jul 07, 2005 | 22.47 | 22.52 | 22.16 | 22.46 | 2,320,141 | -0.14(-0.60%) |
Jul 06, 2005 | 22.64 | 22.93 | 22.53 | 22.60 | 2,928,171 | +0.12(+0.54%) |
Jul 05, 2005 | 22.54 | 22.54 | 22.07 | 22.48 | 4,052,422 | -0.13(-0.57%) |
Jul 01, 2005 | 22.40 | 22.75 | 22.36 | 22.61 | 2,348,518 | +0.35(+1.58%) |
Jun 30, 2005 | 22.64 | 22.72 | 22.17 | 22.26 | 2,978,388 | -0.24(-1.09%) |
Jun 29, 2005 | 22.56 | 22.65 | 22.29 | 22.50 | 3,079,378 | +0.03(+0.13%) |
Jun 28, 2005 | 21.70 | 22.49 | 21.54 | 22.47 | 6,087,953 | +0.90(+4.16%) |
Jun 27, 2005 | 21.88 | 21.88 | 21.41 | 21.57 | 5,183,210 | -0.24(-1.09%) |
Jun 24, 2005 | 22.41 | 22.41 | 21.75 | 21.81 | 4,865,633 | -0.60(-2.66%) |
Jun 23, 2005 | 23.10 | 23.10 | 22.37 | 22.41 | 3,490,018 | -0.76(-3.29%) |
Jun 22, 2005 | 23.35 | 23.49 | 23.03 | 23.17 | 5,162,206 | -0.12(-0.52%) |
Jun 21, 2005 | 23.33 | 23.51 | 23.26 | 23.29 | 2,455,768 | -0.04(-0.15%) |
Jun 20, 2005 | 23.26 | 23.44 | 23.15 | 23.33 | 2,645,091 | -0.35(-1.49%) |
Jun 17, 2005 | 23.79 | 23.98 | 23.62 | 23.68 | 3,734,009 | +0.24(+1.01%) |
Jun 16, 2005 | 23.18 | 23.48 | 23.11 | 23.44 | 2,325,705 | +0.34(+1.46%) |
Jun 15, 2005 | 22.85 | 23.10 | 22.62 | 23.10 | 2,435,042 | +0.40(+1.77%) |
Jun 14, 2005 | 22.82 | 22.93 | 22.61 | 22.70 | 2,488,319 | -0.04(-0.16%) |
Jun 13, 2005 | 22.59 | 23.08 | 22.58 | 22.74 | 2,228,192 | +0.17(+0.76%) |
Jun 10, 2005 | 22.81 | 22.86 | 22.45 | 22.57 | 2,557,455 | -0.09(-0.41%) |
Jun 09, 2005 | 22.72 | 22.72 | 22.26 | 22.66 | 3,706,188 | -0.11(-0.47%) |
Jun 08, 2005 | 23.55 | 23.55 | 22.76 | 22.77 | 2,784,197 | -0.66(-2.82%) |
Jun 07, 2005 | 23.21 | 23.63 | 23.13 | 23.43 | 2,627,286 | +0.37(+1.62%) |
Jun 06, 2005 | 23.18 | 23.34 | 22.88 | 23.05 | 1,985,035 | -0.01(-0.06%) |
Jun 03, 2005 | 23.15 | 23.25 | 23.01 | 23.07 | 1,945,668 | -0.18(-0.77%) |
Jun 02, 2005 | 23.24 | 23.36 | 23.07 | 23.25 | 1,509,016 | +0.01(+0.03%) |
Jun 01, 2005 | 22.95 | 23.25 | 22.86 | 23.24 | 2,419,740 | +0.29(+1.28%) |
May 31, 2005 | 22.87 | 23.07 | 22.70 | 22.95 | 2,664,705 | -0.01(-0.03%) |
May 27, 2005 | 23.00 | 23.05 | 22.90 | 22.95 | 1,590,115 | +0.06(+0.25%) |
May 26, 2005 | 22.86 | 23.08 | 22.85 | 22.90 | 2,200,927 | +0.14(+0.63%) |
May 25, 2005 | 22.75 | 22.85 | 22.50 | 22.75 | 2,161,004 | +0.01(+0.06%) |
May 24, 2005 | 22.99 | 22.99 | 22.54 | 22.74 | 2,844,986 | -0.22(-0.97%) |
May 23, 2005 | 23.00 | 23.04 | 22.64 | 22.96 | 2,861,122 | -0.08(-0.34%) |
May 20, 2005 | 22.97 | 23.06 | 22.76 | 23.04 | 2,286,199 | +0.00(+0.00%) |
May 19, 2005 | 23.08 | 23.08 | 22.79 | 23.04 | 1,526,404 | -0.01(-0.06%) |
May 18, 2005 | 22.72 | 23.19 | 22.66 | 23.05 | 2,076,845 | +0.58(+2.56%) |
May 17, 2005 | 21.93 | 22.56 | 21.89 | 22.48 | 2,597,795 | +0.37(+1.66%) |
May 16, 2005 | 21.84 | 22.13 | 21.84 | 22.11 | 3,943,224 | +0.40(+1.82%) |
May 13, 2005 | 22.17 | 22.35 | 21.28 | 21.72 | 4,099,161 | -0.40(-1.82%) |
May 12, 2005 | 22.66 | 22.82 | 22.11 | 22.12 | 3,680,036 | -0.76(-3.33%) |
May 11, 2005 | 22.68 | 22.98 | 22.49 | 22.88 | 4,309,906 | +0.30(+1.34%) |
May 10, 2005 | 23.16 | 23.16 | 22.50 | 22.58 | 4,521,764 | -0.66(-2.85%) |
May 09, 2005 | 22.81 | 23.26 | 22.66 | 23.24 | 2,917,599 | +0.21(+0.91%) |
May 06, 2005 | 23.11 | 23.21 | 22.86 | 23.03 | 1,469,371 | -0.01(-0.03%) |
May 05, 2005 | 23.14 | 23.41 | 22.90 | 23.04 | 2,180,340 | -0.03(-0.12%) |
May 04, 2005 | 23.02 | 23.10 | 22.61 | 23.07 | 3,466,648 | +0.18(+0.79%) |
May 03, 2005 | 23.44 | 23.47 | 22.71 | 22.89 | 4,056,734 | -0.42(-1.79%) |