Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.69 | 22.98 | 22.64 | 22.75 | 1,407,044 | +0.09(+0.38%) |
Jul 28, 2005 | 21.87 | 22.84 | 21.83 | 22.66 | 3,241,181 | -0.10(-0.44%) |
Jul 27, 2005 | 22.76 | 22.94 | 22.64 | 22.76 | 1,472,986 | +0.09(+0.40%) |
Jul 26, 2005 | 22.74 | 22.87 | 22.58 | 22.67 | 2,599,451 | +0.14(+0.61%) |
Jul 25, 2005 | 24.73 | 24.73 | 22.35 | 22.53 | 6,430,613 | -0.55(-2.38%) |
Jul 22, 2005 | 22.90 | 23.10 | 22.84 | 23.08 | 2,060,128 | +0.43(+1.90%) |
Jul 21, 2005 | 23.27 | 23.27 | 22.58 | 22.65 | 4,145,367 | -0.61(-2.64%) |
Jul 20, 2005 | 23.25 | 23.56 | 23.20 | 23.27 | 1,984,797 | -0.04(-0.16%) |
Jul 19, 2005 | 23.81 | 23.81 | 23.12 | 23.30 | 2,291,142 | -0.55(-2.32%) |
Jul 18, 2005 | 23.57 | 24.02 | 23.45 | 23.86 | 2,060,346 | +0.29(+1.22%) |
Jul 15, 2005 | 23.27 | 23.62 | 23.25 | 23.57 | 1,962,526 | +0.33(+1.44%) |
Jul 14, 2005 | 23.50 | 23.61 | 23.17 | 23.23 | 3,865,442 | -0.34(-1.44%) |
Jul 13, 2005 | 24.00 | 24.00 | 23.11 | 23.57 | 7,069,286 | -1.34(-5.37%) |
Jul 12, 2005 | 25.00 | 25.01 | 24.52 | 24.91 | 1,421,455 | -0.14(-0.55%) |
Jul 11, 2005 | 25.19 | 25.29 | 25.01 | 25.05 | 1,588,711 | +0.02(+0.07%) |
Jul 08, 2005 | 25.19 | 25.21 | 24.87 | 25.03 | 912,482 | -0.19(-0.74%) |
Jul 07, 2005 | 25.09 | 25.30 | 24.98 | 25.22 | 1,618,843 | +0.13(+0.51%) |
Jul 06, 2005 | 25.12 | 25.23 | 24.85 | 25.09 | 2,207,732 | -0.01(-0.04%) |
Jul 05, 2005 | 25.18 | 25.42 | 25.03 | 25.10 | 2,130,218 | +0.08(+0.33%) |
Jul 01, 2005 | 25.05 | 25.10 | 24.75 | 25.01 | 2,830,684 | -0.01(-0.04%) |
Jun 30, 2005 | 24.75 | 25.25 | 24.71 | 25.02 | 6,131,038 | +0.47(+1.90%) |
Jun 29, 2005 | 25.06 | 25.07 | 24.47 | 24.56 | 3,579,404 | -0.62(-2.46%) |
Jun 28, 2005 | 25.17 | 25.46 | 25.12 | 25.18 | 1,943,093 | +0.03(+0.13%) |
Jun 27, 2005 | 25.12 | 25.20 | 24.90 | 25.14 | 1,278,218 | +0.03(+0.11%) |
Jun 24, 2005 | 25.31 | 25.34 | 24.91 | 25.12 | 961,174 | -0.20(-0.78%) |
Jun 23, 2005 | 25.62 | 25.65 | 25.20 | 25.31 | 757,891 | -0.36(-1.39%) |
Jun 22, 2005 | 25.40 | 25.72 | 25.22 | 25.67 | 3,287,908 | +0.31(+1.21%) |
Jun 21, 2005 | 25.10 | 25.37 | 24.99 | 25.36 | 2,071,482 | +0.29(+1.17%) |
Jun 20, 2005 | 25.12 | 25.15 | 24.86 | 25.07 | 1,241,972 | -0.07(-0.29%) |
Jun 17, 2005 | 25.19 | 25.25 | 24.97 | 25.14 | 2,461,236 | -0.02(-0.09%) |
Jun 16, 2005 | 24.75 | 25.17 | 24.75 | 25.17 | 1,083,669 | +0.41(+1.67%) |
Jun 15, 2005 | 24.85 | 24.99 | 24.41 | 24.75 | 1,910,995 | -0.14(-0.55%) |
Jun 14, 2005 | 24.55 | 25.12 | 24.49 | 24.89 | 2,073,011 | +0.27(+1.12%) |
Jun 13, 2005 | 23.99 | 24.62 | 23.98 | 24.62 | 2,155,547 | +0.74(+3.11%) |
Jun 10, 2005 | 24.07 | 24.23 | 23.66 | 23.87 | 1,285,205 | -0.15(-0.63%) |
Jun 09, 2005 | 24.27 | 24.49 | 23.88 | 24.03 | 2,021,043 | -0.27(-1.11%) |
Jun 08, 2005 | 24.24 | 24.36 | 24.01 | 24.30 | 2,437,873 | +0.10(+0.42%) |
Jun 07, 2005 | 23.70 | 24.38 | 23.70 | 24.20 | 2,614,081 | +0.51(+2.15%) |
Jun 06, 2005 | 23.43 | 23.75 | 23.35 | 23.69 | 901,565 | +0.33(+1.39%) |
Jun 03, 2005 | 23.45 | 23.64 | 23.26 | 23.36 | 1,829,551 | -0.05(-0.20%) |
Jun 02, 2005 | 23.29 | 23.41 | 23.02 | 23.41 | 1,226,906 | +0.19(+0.81%) |
Jun 01, 2005 | 23.16 | 23.35 | 23.10 | 23.22 | 1,239,352 | -0.01(-0.04%) |
May 31, 2005 | 22.76 | 23.30 | 22.74 | 23.23 | 3,097,289 | +0.56(+2.46%) |
May 27, 2005 | 22.67 | 22.75 | 22.50 | 22.67 | 1,112,054 | +0.04(+0.16%) |
May 26, 2005 | 22.67 | 22.89 | 22.54 | 22.63 | 1,197,210 | -0.01(-0.06%) |
May 25, 2005 | 22.72 | 22.72 | 22.28 | 22.65 | 1,185,201 | +0.05(+0.20%) |
May 24, 2005 | 22.66 | 22.68 | 22.50 | 22.60 | 941,305 | -0.03(-0.14%) |
May 23, 2005 | 22.89 | 22.89 | 22.58 | 22.63 | 1,062,052 | -0.26(-1.12%) |
May 20, 2005 | 22.89 | 22.90 | 22.61 | 22.89 | 1,055,283 | +0.01(+0.04%) |
May 19, 2005 | 22.76 | 22.95 | 22.62 | 22.88 | 887,809 | +0.11(+0.50%) |
May 18, 2005 | 22.76 | 23.01 | 22.70 | 22.77 | 1,426,696 | +0.12(+0.53%) |
May 17, 2005 | 22.32 | 22.73 | 22.19 | 22.65 | 1,321,670 | +0.28(+1.27%) |
May 16, 2005 | 21.69 | 22.43 | 21.69 | 22.36 | 1,594,825 | +0.69(+3.19%) |
May 13, 2005 | 22.63 | 22.63 | 21.10 | 21.67 | 2,944,444 | -0.96(-4.23%) |
May 12, 2005 | 22.51 | 22.88 | 22.47 | 22.63 | 1,999,208 | +0.20(+0.88%) |
May 11, 2005 | 22.37 | 22.48 | 22.24 | 22.43 | 1,364,248 | +0.11(+0.47%) |
May 10, 2005 | 22.48 | 22.59 | 22.21 | 22.33 | 2,682,643 | -0.20(-0.89%) |
May 09, 2005 | 22.56 | 22.62 | 22.40 | 22.53 | 2,492,460 | -0.03(-0.14%) |
May 06, 2005 | 22.72 | 22.85 | 22.44 | 22.56 | 1,761,207 | -0.16(-0.71%) |
May 05, 2005 | 22.90 | 22.94 | 22.62 | 22.72 | 1,534,124 | -0.28(-1.23%) |
May 04, 2005 | 22.78 | 23.07 | 22.69 | 23.00 | 2,500,976 | +0.29(+1.27%) |
May 03, 2005 | 23.13 | 23.13 | 22.62 | 22.72 | 1,977,373 | -0.39(-1.70%) |