Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.60 | 22.88 | 22.54 | 22.65 | 1,412,877 | +0.09(+0.38%) |
Jul 28, 2005 | 21.78 | 22.75 | 21.74 | 22.57 | 3,254,617 | -0.10(-0.44%) |
Jul 27, 2005 | 22.67 | 22.85 | 22.54 | 22.67 | 1,479,092 | +0.09(+0.40%) |
Jul 26, 2005 | 22.64 | 22.78 | 22.49 | 22.58 | 2,610,227 | +0.14(+0.61%) |
Jul 25, 2005 | 24.62 | 24.62 | 22.26 | 22.44 | 6,457,271 | -0.55(-2.38%) |
Jul 22, 2005 | 22.80 | 23.00 | 22.75 | 22.99 | 2,068,668 | +0.43(+1.90%) |
Jul 21, 2005 | 23.17 | 23.17 | 22.49 | 22.56 | 4,162,551 | -0.61(-2.64%) |
Jul 20, 2005 | 23.15 | 23.47 | 23.11 | 23.17 | 1,993,025 | -0.04(-0.16%) |
Jul 19, 2005 | 23.71 | 23.71 | 23.03 | 23.21 | 2,300,639 | -0.55(-2.32%) |
Jul 18, 2005 | 23.47 | 23.92 | 23.35 | 23.76 | 2,068,887 | +0.29(+1.22%) |
Jul 15, 2005 | 23.17 | 23.52 | 23.15 | 23.47 | 1,970,661 | +0.33(+1.44%) |
Jul 14, 2005 | 23.40 | 23.51 | 23.08 | 23.14 | 3,881,466 | -0.34(-1.44%) |
Jul 13, 2005 | 23.90 | 23.90 | 23.01 | 23.48 | 7,098,591 | -1.33(-5.37%) |
Jul 12, 2005 | 24.90 | 24.90 | 24.42 | 24.81 | 1,427,348 | -0.14(-0.55%) |
Jul 11, 2005 | 25.09 | 25.19 | 24.90 | 24.94 | 1,595,297 | +0.02(+0.07%) |
Jul 08, 2005 | 25.09 | 25.11 | 24.77 | 24.93 | 916,265 | -0.19(-0.74%) |
Jul 07, 2005 | 24.98 | 25.20 | 24.88 | 25.11 | 1,625,554 | +0.13(+0.51%) |
Jul 06, 2005 | 25.02 | 25.13 | 24.75 | 24.98 | 2,216,884 | -0.01(-0.04%) |
Jul 05, 2005 | 25.07 | 25.31 | 24.93 | 24.99 | 2,139,049 | +0.08(+0.33%) |
Jul 01, 2005 | 24.95 | 25.00 | 24.65 | 24.91 | 2,842,418 | -0.01(-0.04%) |
Jun 30, 2005 | 24.65 | 25.14 | 24.61 | 24.92 | 6,156,453 | +0.47(+1.90%) |
Jun 29, 2005 | 24.96 | 24.97 | 24.37 | 24.46 | 3,594,242 | -0.62(-2.46%) |
Jun 28, 2005 | 25.06 | 25.36 | 25.02 | 25.07 | 1,951,147 | +0.03(+0.13%) |
Jun 27, 2005 | 25.02 | 25.10 | 24.80 | 25.04 | 1,283,517 | +0.03(+0.11%) |
Jun 24, 2005 | 25.20 | 25.23 | 24.81 | 25.01 | 965,159 | -0.20(-0.78%) |
Jun 23, 2005 | 25.52 | 25.54 | 25.10 | 25.21 | 761,033 | -0.36(-1.39%) |
Jun 22, 2005 | 25.29 | 25.62 | 25.11 | 25.56 | 3,301,537 | +0.31(+1.21%) |
Jun 21, 2005 | 24.99 | 25.27 | 24.89 | 25.26 | 2,080,069 | +0.29(+1.17%) |
Jun 20, 2005 | 25.02 | 25.05 | 24.76 | 24.97 | 1,247,120 | -0.07(-0.29%) |
Jun 17, 2005 | 25.09 | 25.14 | 24.87 | 25.04 | 2,471,439 | -0.02(-0.09%) |
Jun 16, 2005 | 24.65 | 25.06 | 24.65 | 25.06 | 1,088,161 | +0.41(+1.67%) |
Jun 15, 2005 | 24.74 | 24.89 | 24.31 | 24.65 | 1,918,917 | -0.14(-0.55%) |
Jun 14, 2005 | 24.45 | 25.02 | 24.39 | 24.79 | 2,081,604 | +0.27(+1.12%) |
Jun 13, 2005 | 23.89 | 24.51 | 23.88 | 24.51 | 2,164,482 | +0.74(+3.11%) |
Jun 10, 2005 | 23.97 | 24.13 | 23.56 | 23.78 | 1,290,533 | -0.15(-0.63%) |
Jun 09, 2005 | 24.17 | 24.39 | 23.78 | 23.93 | 2,029,421 | -0.27(-1.11%) |
Jun 08, 2005 | 24.14 | 24.26 | 23.91 | 24.20 | 2,447,979 | +0.10(+0.42%) |
Jun 07, 2005 | 23.60 | 24.28 | 23.60 | 24.10 | 2,624,917 | +0.51(+2.15%) |
Jun 06, 2005 | 23.33 | 23.65 | 23.26 | 23.59 | 905,302 | +0.32(+1.39%) |
Jun 03, 2005 | 23.36 | 23.54 | 23.16 | 23.27 | 1,837,135 | -0.05(-0.20%) |
Jun 02, 2005 | 23.20 | 23.32 | 22.92 | 23.31 | 1,231,992 | +0.19(+0.81%) |
Jun 01, 2005 | 23.07 | 23.26 | 23.00 | 23.12 | 1,244,489 | -0.01(-0.04%) |
May 31, 2005 | 22.66 | 23.21 | 22.65 | 23.13 | 3,110,128 | +0.56(+2.46%) |
May 27, 2005 | 22.58 | 22.66 | 22.40 | 22.58 | 1,116,664 | +0.04(+0.16%) |
May 26, 2005 | 22.58 | 22.79 | 22.44 | 22.54 | 1,202,173 | -0.01(-0.06%) |
May 25, 2005 | 22.62 | 22.62 | 22.19 | 22.55 | 1,190,114 | +0.05(+0.20%) |
May 24, 2005 | 22.57 | 22.59 | 22.41 | 22.51 | 945,207 | -0.03(-0.14%) |
May 23, 2005 | 22.80 | 22.80 | 22.49 | 22.54 | 1,066,455 | -0.26(-1.12%) |
May 20, 2005 | 22.80 | 22.81 | 22.51 | 22.80 | 1,059,658 | +0.01(+0.04%) |
May 19, 2005 | 22.67 | 22.86 | 22.53 | 22.79 | 891,489 | +0.11(+0.50%) |
May 18, 2005 | 22.67 | 22.92 | 22.61 | 22.67 | 1,432,610 | +0.12(+0.53%) |
May 17, 2005 | 22.23 | 22.64 | 22.10 | 22.55 | 1,327,148 | +0.28(+1.27%) |
May 16, 2005 | 21.60 | 22.33 | 21.60 | 22.27 | 1,601,436 | +0.69(+3.19%) |
May 13, 2005 | 22.54 | 22.54 | 21.01 | 21.58 | 2,956,650 | -0.95(-4.23%) |
May 12, 2005 | 22.42 | 22.78 | 22.38 | 22.54 | 2,007,496 | +0.20(+0.88%) |
May 11, 2005 | 22.28 | 22.38 | 22.15 | 22.34 | 1,369,903 | +0.10(+0.47%) |
May 10, 2005 | 22.38 | 22.50 | 22.12 | 22.23 | 2,693,763 | -0.20(-0.89%) |
May 09, 2005 | 22.47 | 22.52 | 22.30 | 22.44 | 2,502,792 | -0.03(-0.14%) |
May 06, 2005 | 22.62 | 22.76 | 22.35 | 22.47 | 1,768,508 | -0.16(-0.71%) |
May 05, 2005 | 22.80 | 22.84 | 22.52 | 22.63 | 1,540,483 | -0.28(-1.23%) |
May 04, 2005 | 22.69 | 22.98 | 22.60 | 22.91 | 2,511,343 | +0.29(+1.27%) |
May 03, 2005 | 23.04 | 23.04 | 22.53 | 22.62 | 1,985,570 | -0.39(-1.70%) |