Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.39 | 24.75 | 24.00 | 24.59 | 4,397,422 | +0.15(+0.60%) |
Jul 28, 2005 | 24.31 | 24.52 | 24.15 | 24.44 | 2,393,380 | +0.11(+0.46%) |
Jul 27, 2005 | 24.72 | 24.76 | 24.05 | 24.33 | 3,620,240 | -0.23(-0.95%) |
Jul 26, 2005 | 24.82 | 24.99 | 24.24 | 24.56 | 3,661,065 | -0.22(-0.87%) |
Jul 25, 2005 | 25.09 | 25.40 | 24.58 | 24.78 | 3,524,664 | -0.27(-1.07%) |
Jul 22, 2005 | 25.67 | 25.74 | 24.79 | 25.04 | 3,646,848 | -0.63(-2.46%) |
Jul 21, 2005 | 27.07 | 27.12 | 25.55 | 25.68 | 8,861,046 | -2.45(-8.72%) |
Jul 20, 2005 | 26.32 | 28.18 | 26.25 | 28.13 | 6,872,549 | +1.25(+4.66%) |
Jul 19, 2005 | 26.45 | 27.03 | 26.33 | 26.88 | 1,842,517 | +0.42(+1.60%) |
Jul 18, 2005 | 26.32 | 26.50 | 26.05 | 26.45 | 2,110,820 | +0.08(+0.29%) |
Jul 15, 2005 | 26.73 | 26.77 | 26.24 | 26.38 | 2,982,952 | -0.35(-1.29%) |
Jul 14, 2005 | 26.85 | 27.21 | 26.51 | 26.72 | 4,327,024 | +0.13(+0.49%) |
Jul 13, 2005 | 26.44 | 26.79 | 26.10 | 26.59 | 3,240,062 | +0.18(+0.69%) |
Jul 12, 2005 | 25.57 | 26.54 | 25.45 | 26.41 | 5,260,875 | +0.88(+3.45%) |
Jul 11, 2005 | 25.15 | 25.53 | 24.98 | 25.53 | 3,047,313 | +0.48(+1.90%) |
Jul 08, 2005 | 25.06 | 25.15 | 24.58 | 25.05 | 5,840,325 | -0.01(-0.03%) |
Jul 07, 2005 | 24.76 | 25.31 | 24.72 | 25.06 | 2,996,768 | +0.15(+0.59%) |
Jul 06, 2005 | 25.04 | 25.34 | 24.79 | 24.91 | 4,012,220 | -0.14(-0.55%) |
Jul 05, 2005 | 25.10 | 25.59 | 24.85 | 25.05 | 2,489,924 | -0.04(-0.17%) |
Jul 01, 2005 | 25.04 | 25.29 | 25.00 | 25.10 | 1,889,834 | +0.08(+0.31%) |
Jun 30, 2005 | 25.00 | 25.49 | 25.00 | 25.02 | 2,846,261 | -0.01(-0.03%) |
Jun 29, 2005 | 24.79 | 25.10 | 24.63 | 25.03 | 3,780,007 | +0.14(+0.56%) |
Jun 28, 2005 | 24.66 | 24.89 | 24.48 | 24.89 | 2,601,645 | +0.35(+1.41%) |
Jun 27, 2005 | 24.87 | 25.04 | 24.47 | 24.54 | 3,912,314 | -0.41(-1.66%) |
Jun 24, 2005 | 26.04 | 26.05 | 24.81 | 24.96 | 5,142,666 | -1.18(-4.50%) |
Jun 23, 2005 | 26.64 | 27.23 | 26.12 | 26.13 | 3,040,649 | -0.56(-2.10%) |
Jun 22, 2005 | 26.54 | 26.77 | 26.37 | 26.70 | 1,621,126 | +0.22(+0.85%) |
Jun 21, 2005 | 26.19 | 26.53 | 26.06 | 26.47 | 2,513,221 | +0.37(+1.42%) |
Jun 20, 2005 | 26.32 | 26.34 | 26.07 | 26.10 | 1,332,947 | -0.37(-1.40%) |
Jun 17, 2005 | 26.32 | 26.54 | 25.95 | 26.47 | 3,307,789 | +0.28(+1.06%) |
Jun 16, 2005 | 26.10 | 26.64 | 26.00 | 26.19 | 2,568,378 | +0.03(+0.10%) |
Jun 15, 2005 | 26.31 | 26.40 | 25.58 | 26.17 | 2,477,425 | +0.04(+0.17%) |
Jun 14, 2005 | 26.33 | 26.43 | 25.94 | 26.12 | 2,631,017 | -0.32(-1.21%) |
Jun 13, 2005 | 26.26 | 26.66 | 26.09 | 26.44 | 2,884,348 | -0.09(-0.33%) |
Jun 10, 2005 | 27.12 | 27.12 | 26.29 | 26.53 | 1,656,030 | -0.51(-1.89%) |
Jun 09, 2005 | 26.49 | 27.14 | 26.19 | 27.04 | 2,036,914 | +0.47(+1.76%) |
Jun 08, 2005 | 26.37 | 26.73 | 26.30 | 26.57 | 3,186,330 | +0.31(+1.18%) |
Jun 07, 2005 | 26.89 | 27.29 | 26.24 | 26.26 | 3,293,166 | -0.70(-2.60%) |
Jun 06, 2005 | 27.02 | 27.19 | 26.69 | 26.96 | 1,665,700 | -0.21(-0.76%) |
Jun 03, 2005 | 27.21 | 27.44 | 27.01 | 27.17 | 1,941,897 | -0.29(-1.07%) |
Jun 02, 2005 | 26.28 | 27.46 | 26.24 | 27.46 | 2,674,329 | +0.73(+2.72%) |
Jun 01, 2005 | 26.25 | 27.28 | 26.07 | 26.74 | 4,262,146 | +0.25(+0.95%) |
May 31, 2005 | 25.87 | 26.57 | 25.75 | 26.49 | 7,025,312 | +0.78(+3.03%) |
May 27, 2005 | 25.74 | 25.84 | 25.37 | 25.71 | 1,210,445 | -0.12(-0.47%) |
May 26, 2005 | 25.34 | 25.91 | 25.34 | 25.83 | 1,647,868 | +0.61(+2.43%) |
May 25, 2005 | 25.56 | 25.56 | 24.98 | 25.22 | 1,619,690 | -0.32(-1.25%) |
May 24, 2005 | 24.84 | 25.57 | 24.78 | 25.54 | 2,647,642 | +0.73(+2.93%) |
May 23, 2005 | 24.98 | 25.05 | 24.56 | 24.81 | 1,938,777 | -0.20(-0.79%) |
May 20, 2005 | 24.53 | 25.01 | 24.43 | 25.01 | 1,396,555 | +0.43(+1.76%) |
May 19, 2005 | 24.53 | 24.95 | 24.29 | 24.58 | 2,035,731 | +0.04(+0.18%) |
May 18, 2005 | 23.95 | 24.78 | 23.73 | 24.53 | 3,007,280 | +0.35(+1.47%) |
May 17, 2005 | 23.65 | 24.18 | 23.53 | 24.18 | 2,064,656 | +0.44(+1.86%) |
May 16, 2005 | 23.55 | 23.80 | 23.46 | 23.74 | 2,080,852 | +0.19(+0.81%) |
May 13, 2005 | 22.95 | 23.77 | 22.95 | 23.55 | 3,496,021 | +0.67(+2.91%) |
May 12, 2005 | 22.99 | 23.22 | 22.68 | 22.88 | 2,166,074 | -0.10(-0.41%) |
May 11, 2005 | 22.85 | 23.04 | 22.40 | 22.98 | 2,062,474 | +0.10(+0.42%) |
May 10, 2005 | 22.83 | 23.31 | 22.72 | 22.88 | 2,065,206 | -0.10(-0.45%) |
May 09, 2005 | 22.89 | 23.02 | 22.67 | 22.99 | 1,448,114 | +0.01(+0.04%) |
May 06, 2005 | 23.16 | 23.16 | 22.62 | 22.98 | 1,487,461 | -0.01(-0.04%) |
May 05, 2005 | 22.94 | 23.33 | 22.80 | 22.99 | 2,295,972 | -0.07(-0.30%) |
May 04, 2005 | 22.67 | 23.13 | 22.56 | 23.06 | 1,501,134 | +0.48(+2.10%) |
May 03, 2005 | 22.38 | 22.75 | 22.30 | 22.58 | 2,774,874 | +0.13(+0.58%) |