Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.96 | 26.03 | 25.76 | 25.76 | 4,642,988 | -0.19(-0.75%) |
Jul 28, 2005 | 25.94 | 25.96 | 25.70 | 25.96 | 4,860,141 | +0.12(+0.45%) |
Jul 27, 2005 | 25.75 | 25.89 | 25.66 | 25.84 | 6,444,482 | +0.12(+0.48%) |
Jul 26, 2005 | 25.77 | 25.77 | 25.55 | 25.72 | 5,265,234 | +0.12(+0.46%) |
Jul 25, 2005 | 25.57 | 25.73 | 25.50 | 25.60 | 6,350,026 | +0.03(+0.12%) |
Jul 22, 2005 | 25.02 | 25.57 | 25.00 | 25.57 | 6,726,879 | +0.64(+2.58%) |
Jul 21, 2005 | 25.08 | 25.20 | 24.83 | 24.93 | 3,991,528 | -0.18(-0.70%) |
Jul 20, 2005 | 24.88 | 25.13 | 24.77 | 25.10 | 4,574,823 | +0.22(+0.90%) |
Jul 19, 2005 | 24.80 | 24.93 | 24.74 | 24.88 | 4,220,367 | +0.15(+0.61%) |
Jul 18, 2005 | 24.87 | 24.88 | 24.68 | 24.73 | 3,464,712 | -0.07(-0.27%) |
Jul 15, 2005 | 24.61 | 24.81 | 24.61 | 24.79 | 4,161,940 | +0.18(+0.75%) |
Jul 14, 2005 | 24.68 | 24.90 | 24.46 | 24.61 | 6,140,663 | -0.06(-0.23%) |
Jul 13, 2005 | 24.95 | 25.01 | 24.61 | 24.66 | 4,025,610 | -0.20(-0.81%) |
Jul 12, 2005 | 24.72 | 24.86 | 24.60 | 24.86 | 5,586,581 | +0.17(+0.69%) |
Jul 11, 2005 | 24.09 | 24.72 | 24.09 | 24.70 | 5,162,013 | +0.56(+2.34%) |
Jul 08, 2005 | 24.24 | 24.24 | 23.95 | 24.13 | 4,620,591 | -0.11(-0.44%) |
Jul 07, 2005 | 23.89 | 24.25 | 23.63 | 24.24 | 6,303,284 | +0.14(+0.56%) |
Jul 06, 2005 | 24.17 | 24.18 | 23.97 | 24.10 | 5,322,687 | -0.00(-0.01%) |
Jul 05, 2005 | 23.90 | 24.18 | 23.90 | 24.11 | 6,586,654 | +0.21(+0.88%) |
Jul 01, 2005 | 23.78 | 23.93 | 23.72 | 23.90 | 6,213,696 | +0.02(+0.09%) |
Jun 30, 2005 | 23.94 | 24.00 | 23.86 | 23.88 | 6,183,509 | -0.08(-0.33%) |
Jun 29, 2005 | 23.96 | 24.02 | 23.87 | 23.96 | 5,162,013 | +0.00(+0.01%) |
Jun 28, 2005 | 24.39 | 24.40 | 23.95 | 23.95 | 5,838,791 | -0.29(-1.21%) |
Jun 27, 2005 | 24.18 | 24.40 | 24.15 | 24.25 | 3,983,738 | +0.02(+0.09%) |
Jun 24, 2005 | 24.25 | 24.42 | 24.14 | 24.22 | 4,122,015 | -0.10(-0.42%) |
Jun 23, 2005 | 24.51 | 24.73 | 24.32 | 24.33 | 4,295,348 | -0.18(-0.74%) |
Jun 22, 2005 | 24.47 | 24.55 | 24.16 | 24.51 | 4,441,415 | +0.19(+0.77%) |
Jun 21, 2005 | 24.49 | 24.49 | 24.25 | 24.32 | 4,703,362 | -0.17(-0.69%) |
Jun 20, 2005 | 24.51 | 24.53 | 24.30 | 24.49 | 3,079,095 | -0.06(-0.26%) |
Jun 17, 2005 | 24.58 | 24.63 | 24.38 | 24.55 | 6,285,756 | +0.17(+0.70%) |
Jun 16, 2005 | 24.40 | 24.43 | 24.25 | 24.38 | 2,467,561 | -0.06(-0.23%) |
Jun 15, 2005 | 24.34 | 24.46 | 24.16 | 24.44 | 3,769,506 | +0.14(+0.60%) |
Jun 14, 2005 | 23.93 | 24.40 | 23.82 | 24.30 | 5,110,402 | +0.30(+1.25%) |
Jun 13, 2005 | 23.93 | 24.19 | 23.83 | 24.00 | 4,793,924 | +0.02(+0.08%) |
Jun 10, 2005 | 24.01 | 24.03 | 23.35 | 23.98 | 6,382,160 | +0.15(+0.62%) |
Jun 09, 2005 | 23.55 | 23.84 | 23.49 | 23.83 | 5,240,889 | +0.29(+1.24%) |
Jun 08, 2005 | 23.45 | 23.68 | 23.35 | 23.54 | 4,405,385 | +0.16(+0.70%) |
Jun 07, 2005 | 23.41 | 23.49 | 23.35 | 23.37 | 4,774,448 | -0.02(-0.09%) |
Jun 06, 2005 | 23.21 | 23.41 | 23.08 | 23.40 | 3,479,319 | +0.31(+1.35%) |
Jun 03, 2005 | 23.16 | 23.17 | 22.99 | 23.08 | 4,225,235 | -0.22(-0.96%) |
Jun 02, 2005 | 23.26 | 23.31 | 23.04 | 23.31 | 3,588,383 | +0.08(+0.36%) |
Jun 01, 2005 | 23.07 | 23.31 | 23.02 | 23.23 | 5,352,874 | +0.03(+0.12%) |
May 31, 2005 | 22.91 | 23.27 | 22.86 | 23.20 | 6,263,359 | +0.25(+1.07%) |
May 27, 2005 | 22.89 | 23.01 | 22.80 | 22.95 | 3,763,663 | +0.10(+0.46%) |
May 26, 2005 | 22.63 | 22.92 | 22.53 | 22.85 | 5,969,277 | +0.29(+1.28%) |
May 25, 2005 | 22.46 | 22.61 | 22.34 | 22.56 | 4,359,617 | +0.17(+0.74%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.39 | 2,836,624 | +0.02(+0.11%) |
May 23, 2005 | 22.35 | 22.43 | 22.31 | 22.37 | 4,531,003 | +0.08(+0.36%) |
May 20, 2005 | 22.41 | 22.45 | 22.23 | 22.29 | 4,298,269 | -0.14(-0.62%) |
May 19, 2005 | 22.45 | 22.46 | 22.30 | 22.43 | 4,393,700 | +0.03(+0.12%) |
May 18, 2005 | 22.49 | 22.53 | 22.34 | 22.40 | 5,581,712 | -0.01(-0.06%) |
May 17, 2005 | 22.29 | 22.48 | 22.17 | 22.41 | 6,425,981 | +0.05(+0.22%) |
May 16, 2005 | 22.06 | 22.38 | 22.00 | 22.36 | 5,086,058 | +0.38(+1.71%) |
May 13, 2005 | 22.30 | 22.32 | 21.80 | 21.98 | 6,465,906 | -0.24(-1.07%) |
May 12, 2005 | 22.64 | 22.68 | 22.22 | 22.22 | 6,011,150 | -0.35(-1.54%) |
May 11, 2005 | 22.46 | 22.60 | 22.34 | 22.57 | 4,048,007 | +0.24(+1.09%) |
May 10, 2005 | 22.37 | 22.57 | 22.22 | 22.33 | 4,085,985 | -0.12(-0.55%) |
May 09, 2005 | 22.38 | 22.61 | 22.26 | 22.45 | 5,729,727 | -0.04(-0.18%) |
May 06, 2005 | 22.66 | 22.67 | 22.45 | 22.49 | 4,982,837 | -0.06(-0.26%) |
May 05, 2005 | 22.60 | 22.71 | 22.45 | 22.55 | 5,075,346 | -0.06(-0.29%) |
May 04, 2005 | 21.95 | 22.63 | 21.92 | 22.61 | 6,965,455 | +0.76(+3.50%) |
May 03, 2005 | 22.18 | 22.18 | 21.65 | 21.85 | 7,211,822 | -0.22(-0.99%) |