Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.90 | 24.90 | 24.69 | 24.69 | 1,231,071 | -0.17(-0.69%) |
Jul 28, 2005 | 24.67 | 24.90 | 24.66 | 24.86 | 2,356,255 | +0.23(+0.95%) |
Jul 27, 2005 | 24.51 | 24.66 | 24.43 | 24.63 | 545,629 | +0.23(+0.92%) |
Jul 26, 2005 | 24.43 | 24.49 | 24.29 | 24.40 | 554,367 | +0.12(+0.48%) |
Jul 25, 2005 | 24.51 | 24.51 | 24.28 | 24.29 | 650,745 | -0.15(-0.61%) |
Jul 22, 2005 | 24.51 | 24.51 | 24.35 | 24.43 | 1,077,765 | -0.03(-0.13%) |
Jul 21, 2005 | 24.71 | 24.73 | 24.41 | 24.47 | 911,095 | -0.26(-1.07%) |
Jul 20, 2005 | 24.51 | 24.75 | 24.51 | 24.73 | 1,604,248 | +0.35(+1.44%) |
Jul 19, 2005 | 24.47 | 24.49 | 24.29 | 24.38 | 414,554 | +0.01(+0.03%) |
Jul 18, 2005 | 24.55 | 24.55 | 24.36 | 24.37 | 805,079 | -0.15(-0.60%) |
Jul 15, 2005 | 24.43 | 24.55 | 24.40 | 24.52 | 584,052 | +0.12(+0.48%) |
Jul 14, 2005 | 24.40 | 24.47 | 24.32 | 24.40 | 1,437,321 | +0.15(+0.61%) |
Jul 13, 2005 | 24.36 | 24.40 | 24.19 | 24.26 | 935,897 | -0.13(-0.54%) |
Jul 12, 2005 | 24.43 | 24.45 | 24.30 | 24.39 | 749,951 | -0.02(-0.06%) |
Jul 11, 2005 | 24.40 | 24.47 | 24.27 | 24.40 | 701,376 | +0.08(+0.32%) |
Jul 08, 2005 | 24.09 | 24.39 | 24.01 | 24.33 | 858,280 | +0.29(+1.20%) |
Jul 07, 2005 | 23.81 | 24.07 | 23.81 | 24.04 | 497,825 | -0.01(-0.03%) |
Jul 06, 2005 | 24.12 | 24.24 | 24.01 | 24.05 | 1,392,987 | -0.16(-0.64%) |
Jul 05, 2005 | 24.03 | 24.27 | 24.01 | 24.20 | 570,430 | +0.09(+0.35%) |
Jul 01, 2005 | 24.20 | 24.20 | 24.02 | 24.12 | 621,832 | -0.03(-0.13%) |
Jun 30, 2005 | 24.33 | 24.36 | 24.10 | 24.15 | 804,308 | -0.16(-0.67%) |
Jun 29, 2005 | 24.43 | 24.43 | 24.28 | 24.31 | 518,000 | -0.03(-0.13%) |
Jun 28, 2005 | 24.28 | 24.35 | 24.19 | 24.34 | 680,044 | +0.24(+1.00%) |
Jun 27, 2005 | 24.20 | 24.21 | 24.05 | 24.10 | 1,117,216 | -0.10(-0.42%) |
Jun 24, 2005 | 24.40 | 24.40 | 24.20 | 24.20 | 460,302 | -0.12(-0.48%) |
Jun 23, 2005 | 24.51 | 24.54 | 24.31 | 24.32 | 721,937 | -0.16(-0.67%) |
Jun 22, 2005 | 24.51 | 24.64 | 24.46 | 24.48 | 651,902 | -0.09(-0.35%) |
Jun 21, 2005 | 24.67 | 24.67 | 24.52 | 24.57 | 515,045 | -0.04(-0.16%) |
Jun 20, 2005 | 24.71 | 24.71 | 24.51 | 24.61 | 622,603 | -0.03(-0.13%) |
Jun 17, 2005 | 24.43 | 24.72 | 24.43 | 24.64 | 689,168 | +0.05(+0.19%) |
Jun 16, 2005 | 24.55 | 24.60 | 24.47 | 24.59 | 1,258,700 | +0.16(+0.64%) |
Jun 15, 2005 | 24.63 | 24.63 | 24.33 | 24.43 | 1,138,291 | -0.09(-0.38%) |
Jun 14, 2005 | 24.40 | 24.59 | 24.32 | 24.53 | 1,336,188 | +0.21(+0.86%) |
Jun 13, 2005 | 24.28 | 24.41 | 24.15 | 24.32 | 466,856 | +0.10(+0.42%) |
Jun 10, 2005 | 24.24 | 24.34 | 24.13 | 24.22 | 1,241,351 | -0.05(-0.22%) |
Jun 09, 2005 | 24.18 | 24.35 | 24.14 | 24.27 | 479,578 | +0.10(+0.42%) |
Jun 08, 2005 | 24.41 | 24.41 | 24.13 | 24.17 | 635,967 | -0.17(-0.70%) |
Jun 07, 2005 | 24.40 | 24.55 | 24.32 | 24.34 | 583,152 | +0.01(+0.03%) |
Jun 06, 2005 | 24.31 | 24.40 | 24.26 | 24.33 | 690,196 | +0.01(+0.03%) |
Jun 03, 2005 | 24.43 | 24.43 | 24.27 | 24.33 | 2,409,327 | -0.09(-0.35%) |
Jun 02, 2005 | 24.40 | 24.47 | 24.32 | 24.41 | 525,454 | +0.00(+0.00%) |
Jun 01, 2005 | 24.39 | 24.49 | 24.28 | 24.41 | 760,617 | +0.06(+0.26%) |
May 31, 2005 | 24.51 | 24.51 | 24.29 | 24.35 | 1,519,563 | -0.08(-0.32%) |
May 27, 2005 | 24.63 | 24.63 | 24.39 | 24.43 | 1,016,597 | -0.08(-0.32%) |
May 26, 2005 | 24.43 | 24.55 | 24.43 | 24.50 | 1,055,020 | +0.09(+0.38%) |
May 25, 2005 | 24.59 | 24.59 | 24.32 | 24.41 | 962,882 | -0.16(-0.63%) |
May 24, 2005 | 24.59 | 24.63 | 24.51 | 24.57 | 694,180 | +0.03(+0.13%) |
May 23, 2005 | 24.48 | 24.61 | 24.40 | 24.54 | 653,573 | +0.05(+0.19%) |
May 20, 2005 | 23.79 | 24.55 | 23.79 | 24.49 | 400,162 | -0.02(-0.06%) |
May 19, 2005 | 24.55 | 24.59 | 24.37 | 24.50 | 630,056 | -0.01(-0.03%) |
May 18, 2005 | 24.56 | 24.61 | 24.45 | 24.51 | 807,906 | +0.05(+0.22%) |
May 17, 2005 | 24.47 | 24.48 | 24.23 | 24.46 | 1,836,198 | -0.02(-0.06%) |
May 16, 2005 | 24.28 | 24.47 | 24.24 | 24.47 | 839,775 | +0.29(+1.19%) |
May 13, 2005 | 24.34 | 24.40 | 24.01 | 24.19 | 2,349,701 | -0.16(-0.67%) |
May 12, 2005 | 24.43 | 24.51 | 24.29 | 24.35 | 920,733 | -0.03(-0.13%) |
May 11, 2005 | 24.24 | 24.41 | 24.14 | 24.38 | 736,972 | +0.10(+0.42%) |
May 10, 2005 | 24.47 | 24.47 | 24.23 | 24.28 | 706,773 | -0.16(-0.64%) |
May 09, 2005 | 24.33 | 24.45 | 24.19 | 24.43 | 1,331,433 | +0.18(+0.74%) |
May 06, 2005 | 24.55 | 24.55 | 24.26 | 24.26 | 2,184,188 | -0.11(-0.45%) |
May 05, 2005 | 24.43 | 24.43 | 24.26 | 24.36 | 818,572 | -0.01(-0.03%) |
May 04, 2005 | 24.24 | 24.38 | 24.12 | 24.37 | 684,285 | +0.24(+1.00%) |
May 03, 2005 | 24.16 | 24.24 | 24.03 | 24.13 | 3,773,272 | -0.02(-0.06%) |