Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.39 | 23.49 | 23.19 | 23.24 | 1,819,335 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.96 | 23.34 | 4,608,247 | +0.35(+1.53%) |
Jul 27, 2005 | 22.93 | 23.00 | 22.78 | 22.99 | 2,358,420 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.77 | 2,912,814 | -0.18(-0.77%) |
Jul 25, 2005 | 22.87 | 23.00 | 22.80 | 22.94 | 2,402,306 | +0.16(+0.71%) |
Jul 22, 2005 | 22.73 | 22.81 | 22.68 | 22.78 | 2,716,653 | -0.25(-1.06%) |
Jul 21, 2005 | 22.92 | 23.12 | 22.79 | 23.03 | 2,235,539 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.05 | 3,186,541 | +0.02(+0.11%) |
Jul 19, 2005 | 23.03 | 23.12 | 22.91 | 23.02 | 4,337,786 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.26 | 23.34 | 1,879,755 | -0.17(-0.73%) |
Jul 15, 2005 | 23.40 | 23.63 | 23.34 | 23.51 | 1,671,143 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.85 | 23.57 | 23.76 | 2,528,045 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.90 | 23.59 | 23.81 | 1,496,414 | +0.21(+0.87%) |
Jul 12, 2005 | 23.74 | 23.80 | 23.61 | 23.61 | 2,858,313 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.78 | 23.53 | 23.70 | 971,006 | +0.07(+0.29%) |
Jul 08, 2005 | 23.37 | 23.73 | 23.34 | 23.63 | 1,844,850 | +0.01(+0.04%) |
Jul 07, 2005 | 23.04 | 23.63 | 23.04 | 23.62 | 1,881,592 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.50 | 23.53 | 1,061,636 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.29 | 23.54 | 1,614,805 | -0.09(-0.39%) |
Jul 01, 2005 | 23.83 | 23.88 | 23.48 | 23.63 | 1,712,783 | -0.13(-0.56%) |
Jun 30, 2005 | 23.89 | 24.01 | 23.73 | 23.77 | 1,742,789 | -0.14(-0.59%) |
Jun 29, 2005 | 23.83 | 24.02 | 23.77 | 23.91 | 1,447,425 | -0.03(-0.14%) |
Jun 28, 2005 | 23.78 | 23.96 | 23.78 | 23.94 | 1,378,636 | +0.01(+0.04%) |
Jun 27, 2005 | 23.92 | 24.00 | 23.81 | 23.93 | 2,522,738 | -0.20(-0.81%) |
Jun 24, 2005 | 24.15 | 24.17 | 23.99 | 24.13 | 1,599,700 | +0.05(+0.20%) |
Jun 23, 2005 | 24.31 | 24.35 | 24.06 | 24.08 | 1,423,543 | -0.32(-1.31%) |
Jun 22, 2005 | 24.50 | 24.52 | 24.39 | 24.40 | 1,621,745 | -0.10(-0.40%) |
Jun 21, 2005 | 24.35 | 24.54 | 24.33 | 24.50 | 3,559,675 | +0.40(+1.65%) |
Jun 20, 2005 | 23.99 | 24.10 | 23.94 | 24.10 | 1,924,049 | +0.08(+0.33%) |
Jun 17, 2005 | 24.22 | 24.22 | 23.96 | 24.02 | 1,945,278 | +0.02(+0.10%) |
Jun 16, 2005 | 23.97 | 24.01 | 23.79 | 24.00 | 2,292,080 | +0.09(+0.39%) |
Jun 15, 2005 | 23.82 | 23.93 | 23.66 | 23.90 | 2,890,360 | -0.19(-0.77%) |
Jun 14, 2005 | 23.95 | 24.16 | 23.92 | 24.09 | 2,313,717 | -0.04(-0.16%) |
Jun 13, 2005 | 24.01 | 24.18 | 23.88 | 24.13 | 3,221,650 | +0.06(+0.24%) |
Jun 10, 2005 | 24.32 | 24.34 | 23.97 | 24.07 | 3,361,677 | -0.55(-2.23%) |
Jun 09, 2005 | 24.35 | 24.70 | 24.35 | 24.62 | 1,826,071 | +0.12(+0.50%) |
Jun 08, 2005 | 24.68 | 24.69 | 24.48 | 24.50 | 1,521,521 | -0.18(-0.73%) |
Jun 07, 2005 | 24.68 | 24.81 | 24.66 | 24.68 | 1,378,024 | +0.14(+0.58%) |
Jun 06, 2005 | 24.47 | 24.57 | 24.41 | 24.53 | 1,781,164 | +0.24(+0.97%) |
Jun 03, 2005 | 24.37 | 24.46 | 24.24 | 24.30 | 1,746,872 | -0.21(-0.84%) |
Jun 02, 2005 | 24.31 | 24.53 | 24.28 | 24.50 | 1,108,175 | +0.05(+0.22%) |
Jun 01, 2005 | 24.19 | 24.51 | 24.17 | 24.45 | 1,661,549 | +0.10(+0.42%) |
May 31, 2005 | 24.35 | 24.44 | 24.28 | 24.35 | 3,588,048 | -0.04(-0.16%) |
May 27, 2005 | 24.36 | 24.39 | 24.27 | 24.39 | 2,708,692 | +0.19(+0.77%) |
May 26, 2005 | 24.35 | 24.39 | 24.19 | 24.20 | 2,081,019 | -0.11(-0.44%) |
May 25, 2005 | 24.40 | 24.42 | 24.24 | 24.31 | 1,339,853 | -0.06(-0.24%) |
May 24, 2005 | 24.41 | 24.47 | 24.33 | 24.37 | 1,347,814 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.26 | 24.06 | 24.21 | 1,579,900 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.30 | 24.13 | 24.25 | 2,934,655 | -0.18(-0.72%) |
May 19, 2005 | 24.41 | 24.44 | 24.32 | 24.42 | 2,355,154 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.63 | 1,917,109 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.50 | 24.29 | 24.41 | 3,512,727 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.91 | 24.33 | 2,659,499 | +0.07(+0.30%) |
May 13, 2005 | 24.35 | 24.37 | 24.12 | 24.26 | 1,399,049 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,928,531 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.57 | 24.36 | 24.51 | 2,472,524 | -0.09(-0.36%) |
May 10, 2005 | 24.52 | 24.73 | 24.50 | 24.60 | 3,179,192 | -0.34(-1.37%) |
May 09, 2005 | 24.83 | 24.97 | 24.72 | 24.94 | 2,112,249 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.79 | 24.82 | 1,575,410 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.91 | 24.96 | 3,102,035 | -0.23(-0.90%) |
May 04, 2005 | 25.06 | 25.33 | 24.99 | 25.18 | 3,084,276 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.78 | 25.01 | 3,604,378 | +0.39(+1.59%) |