Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.38 | 23.49 | 23.19 | 23.24 | 1,819,649 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.95 | 23.34 | 4,609,044 | +0.35(+1.53%) |
Jul 27, 2005 | 22.92 | 23.00 | 22.78 | 22.99 | 2,358,827 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.76 | 2,913,317 | -0.18(-0.77%) |
Jul 25, 2005 | 22.86 | 23.00 | 22.80 | 22.94 | 2,402,721 | +0.16(+0.71%) |
Jul 22, 2005 | 22.72 | 22.81 | 22.67 | 22.78 | 2,717,123 | -0.24(-1.06%) |
Jul 21, 2005 | 22.91 | 23.11 | 22.78 | 23.02 | 2,235,925 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.04 | 3,187,092 | +0.02(+0.11%) |
Jul 19, 2005 | 23.02 | 23.11 | 22.90 | 23.02 | 4,338,536 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.25 | 23.34 | 1,880,080 | -0.17(-0.73%) |
Jul 15, 2005 | 23.39 | 23.62 | 23.34 | 23.51 | 1,671,431 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.84 | 23.57 | 23.76 | 2,528,482 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.89 | 23.59 | 23.81 | 1,496,673 | +0.21(+0.87%) |
Jul 12, 2005 | 23.73 | 23.80 | 23.60 | 23.60 | 2,858,807 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.77 | 23.53 | 23.70 | 971,173 | +0.07(+0.29%) |
Jul 08, 2005 | 23.36 | 23.72 | 23.34 | 23.63 | 1,845,169 | +0.01(+0.04%) |
Jul 07, 2005 | 23.03 | 23.62 | 23.03 | 23.62 | 1,881,917 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.49 | 23.53 | 1,061,819 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.28 | 23.54 | 1,615,084 | -0.09(-0.39%) |
Jul 01, 2005 | 23.83 | 23.87 | 23.48 | 23.63 | 1,713,079 | -0.13(-0.56%) |
Jun 30, 2005 | 23.89 | 24.00 | 23.72 | 23.76 | 1,743,090 | -0.14(-0.59%) |
Jun 29, 2005 | 23.83 | 24.01 | 23.77 | 23.90 | 1,447,676 | -0.03(-0.14%) |
Jun 28, 2005 | 23.78 | 23.96 | 23.78 | 23.94 | 1,378,875 | +0.01(+0.04%) |
Jun 27, 2005 | 23.92 | 23.99 | 23.81 | 23.93 | 2,523,174 | -0.20(-0.81%) |
Jun 24, 2005 | 24.14 | 24.16 | 23.99 | 24.12 | 1,599,977 | +0.05(+0.20%) |
Jun 23, 2005 | 24.30 | 24.34 | 24.05 | 24.07 | 1,423,789 | -0.32(-1.31%) |
Jun 22, 2005 | 24.49 | 24.52 | 24.39 | 24.39 | 1,622,025 | -0.10(-0.40%) |
Jun 21, 2005 | 24.34 | 24.54 | 24.32 | 24.49 | 3,560,290 | +0.40(+1.65%) |
Jun 20, 2005 | 23.98 | 24.09 | 23.93 | 24.09 | 1,924,382 | +0.08(+0.33%) |
Jun 17, 2005 | 24.21 | 24.21 | 23.95 | 24.02 | 1,945,614 | +0.02(+0.10%) |
Jun 16, 2005 | 23.96 | 24.01 | 23.79 | 23.99 | 2,292,476 | +0.09(+0.39%) |
Jun 15, 2005 | 23.82 | 23.93 | 23.66 | 23.90 | 2,890,860 | -0.19(-0.77%) |
Jun 14, 2005 | 23.94 | 24.16 | 23.91 | 24.08 | 2,314,117 | -0.04(-0.16%) |
Jun 13, 2005 | 24.00 | 24.17 | 23.87 | 24.12 | 3,222,207 | +0.06(+0.24%) |
Jun 10, 2005 | 24.32 | 24.33 | 23.96 | 24.06 | 3,362,258 | -0.55(-2.23%) |
Jun 09, 2005 | 24.34 | 24.70 | 24.34 | 24.61 | 1,826,386 | +0.12(+0.50%) |
Jun 08, 2005 | 24.67 | 24.68 | 24.48 | 24.49 | 1,521,784 | -0.18(-0.73%) |
Jun 07, 2005 | 24.67 | 24.81 | 24.65 | 24.67 | 1,378,262 | +0.14(+0.58%) |
Jun 06, 2005 | 24.47 | 24.56 | 24.41 | 24.53 | 1,781,472 | +0.24(+0.97%) |
Jun 03, 2005 | 24.37 | 24.45 | 24.23 | 24.30 | 1,747,174 | -0.21(-0.84%) |
Jun 02, 2005 | 24.30 | 24.53 | 24.28 | 24.50 | 1,108,367 | +0.05(+0.22%) |
Jun 01, 2005 | 24.18 | 24.51 | 24.16 | 24.45 | 1,661,836 | +0.10(+0.42%) |
May 31, 2005 | 24.34 | 24.44 | 24.28 | 24.34 | 3,588,668 | -0.04(-0.16%) |
May 27, 2005 | 24.35 | 24.39 | 24.27 | 24.38 | 2,709,161 | +0.19(+0.77%) |
May 26, 2005 | 24.34 | 24.38 | 24.18 | 24.20 | 2,081,378 | -0.11(-0.44%) |
May 25, 2005 | 24.39 | 24.42 | 24.23 | 24.30 | 1,340,085 | -0.06(-0.24%) |
May 24, 2005 | 24.40 | 24.47 | 24.32 | 24.36 | 1,348,047 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.25 | 24.06 | 24.20 | 1,580,173 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.30 | 24.12 | 24.24 | 2,935,162 | -0.18(-0.72%) |
May 19, 2005 | 24.40 | 24.44 | 24.31 | 24.42 | 2,355,561 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.62 | 1,917,440 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.49 | 24.29 | 24.41 | 3,513,334 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.90 | 24.32 | 2,659,959 | +0.07(+0.30%) |
May 13, 2005 | 24.34 | 24.37 | 24.12 | 24.25 | 1,399,290 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,929,037 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.56 | 24.36 | 24.51 | 2,472,951 | -0.09(-0.36%) |
May 10, 2005 | 24.52 | 24.73 | 24.49 | 24.59 | 3,179,742 | -0.34(-1.38%) |
May 09, 2005 | 24.82 | 24.97 | 24.71 | 24.94 | 2,112,614 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.78 | 24.82 | 1,575,682 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.90 | 24.95 | 3,102,571 | -0.23(-0.89%) |
May 04, 2005 | 25.05 | 25.33 | 24.99 | 25.18 | 3,084,809 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.78 | 25.01 | 3,605,001 | +0.39(+1.59%) |