Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.77 | 23.05 | 22.71 | 22.82 | 1,402,517 | +0.09(+0.38%) |
Jul 28, 2005 | 21.94 | 22.91 | 21.90 | 22.73 | 3,230,752 | -0.10(-0.44%) |
Jul 27, 2005 | 22.84 | 23.02 | 22.71 | 22.84 | 1,468,247 | +0.09(+0.40%) |
Jul 26, 2005 | 22.81 | 22.95 | 22.66 | 22.74 | 2,591,088 | +0.14(+0.61%) |
Jul 25, 2005 | 24.81 | 24.81 | 22.42 | 22.61 | 6,409,923 | -0.55(-2.38%) |
Jul 22, 2005 | 22.97 | 23.17 | 22.92 | 23.16 | 2,053,499 | +0.43(+1.90%) |
Jul 21, 2005 | 23.35 | 23.35 | 22.66 | 22.72 | 4,132,029 | -0.62(-2.64%) |
Jul 20, 2005 | 23.32 | 23.64 | 23.28 | 23.34 | 1,978,411 | -0.04(-0.16%) |
Jul 19, 2005 | 23.89 | 23.89 | 23.20 | 23.38 | 2,283,770 | -0.56(-2.32%) |
Jul 18, 2005 | 23.64 | 24.10 | 23.52 | 23.93 | 2,053,717 | +0.29(+1.22%) |
Jul 15, 2005 | 23.34 | 23.69 | 23.32 | 23.64 | 1,956,211 | +0.34(+1.44%) |
Jul 14, 2005 | 23.57 | 23.69 | 23.25 | 23.31 | 3,853,005 | -0.34(-1.44%) |
Jul 13, 2005 | 24.08 | 24.08 | 23.18 | 23.65 | 7,046,541 | -1.34(-5.37%) |
Jul 12, 2005 | 25.08 | 25.09 | 24.60 | 24.99 | 1,416,882 | -0.14(-0.55%) |
Jul 11, 2005 | 25.27 | 25.38 | 25.09 | 25.13 | 1,583,599 | +0.02(+0.07%) |
Jul 08, 2005 | 25.27 | 25.29 | 24.95 | 25.11 | 909,547 | -0.19(-0.74%) |
Jul 07, 2005 | 25.17 | 25.39 | 25.06 | 25.30 | 1,613,635 | +0.13(+0.51%) |
Jul 06, 2005 | 25.20 | 25.32 | 24.93 | 25.17 | 2,200,629 | -0.01(-0.04%) |
Jul 05, 2005 | 25.26 | 25.50 | 25.11 | 25.18 | 2,123,364 | +0.08(+0.33%) |
Jul 01, 2005 | 25.13 | 25.18 | 24.83 | 25.10 | 2,821,576 | -0.01(-0.04%) |
Jun 30, 2005 | 24.83 | 25.33 | 24.79 | 25.10 | 6,111,311 | +0.47(+1.90%) |
Jun 29, 2005 | 25.14 | 25.15 | 24.55 | 24.64 | 3,567,888 | -0.62(-2.46%) |
Jun 28, 2005 | 25.25 | 25.55 | 25.21 | 25.26 | 1,936,841 | +0.03(+0.13%) |
Jun 27, 2005 | 25.20 | 25.28 | 24.98 | 25.22 | 1,274,105 | +0.03(+0.11%) |
Jun 24, 2005 | 25.39 | 25.42 | 24.99 | 25.20 | 958,082 | -0.20(-0.78%) |
Jun 23, 2005 | 25.71 | 25.73 | 25.28 | 25.39 | 755,452 | -0.36(-1.39%) |
Jun 22, 2005 | 25.48 | 25.81 | 25.30 | 25.75 | 3,277,329 | +0.31(+1.21%) |
Jun 21, 2005 | 25.18 | 25.45 | 25.07 | 25.44 | 2,064,817 | +0.29(+1.17%) |
Jun 20, 2005 | 25.20 | 25.23 | 24.94 | 25.15 | 1,237,976 | -0.07(-0.29%) |
Jun 17, 2005 | 25.27 | 25.33 | 25.05 | 25.22 | 2,453,317 | -0.02(-0.09%) |
Jun 16, 2005 | 24.83 | 25.25 | 24.83 | 25.25 | 1,080,182 | +0.41(+1.67%) |
Jun 15, 2005 | 24.93 | 25.07 | 24.48 | 24.83 | 1,904,847 | -0.14(-0.55%) |
Jun 14, 2005 | 24.63 | 25.21 | 24.57 | 24.97 | 2,066,341 | +0.28(+1.12%) |
Jun 13, 2005 | 24.07 | 24.70 | 24.05 | 24.70 | 2,148,611 | +0.74(+3.11%) |
Jun 10, 2005 | 24.15 | 24.31 | 23.74 | 23.95 | 1,281,070 | -0.15(-0.63%) |
Jun 09, 2005 | 24.35 | 24.57 | 23.96 | 24.10 | 2,014,541 | -0.27(-1.11%) |
Jun 08, 2005 | 24.32 | 24.44 | 24.09 | 24.37 | 2,430,029 | +0.10(+0.42%) |
Jun 07, 2005 | 23.78 | 24.46 | 23.78 | 24.27 | 2,605,670 | +0.51(+2.15%) |
Jun 06, 2005 | 23.50 | 23.83 | 23.43 | 23.76 | 898,664 | +0.33(+1.39%) |
Jun 03, 2005 | 23.53 | 23.71 | 23.34 | 23.44 | 1,823,664 | -0.05(-0.20%) |
Jun 02, 2005 | 23.37 | 23.49 | 23.09 | 23.48 | 1,222,958 | +0.19(+0.81%) |
Jun 01, 2005 | 23.24 | 23.43 | 23.17 | 23.29 | 1,235,364 | -0.01(-0.04%) |
May 31, 2005 | 22.83 | 23.38 | 22.82 | 23.30 | 3,087,323 | +0.56(+2.46%) |
May 27, 2005 | 22.74 | 22.83 | 22.57 | 22.74 | 1,108,476 | +0.04(+0.16%) |
May 26, 2005 | 22.74 | 22.96 | 22.61 | 22.71 | 1,193,358 | -0.01(-0.06%) |
May 25, 2005 | 22.79 | 22.79 | 22.35 | 22.72 | 1,181,388 | +0.05(+0.20%) |
May 24, 2005 | 22.73 | 22.76 | 22.57 | 22.67 | 938,276 | -0.03(-0.14%) |
May 23, 2005 | 22.96 | 22.96 | 22.66 | 22.71 | 1,058,635 | -0.26(-1.12%) |
May 20, 2005 | 22.96 | 22.98 | 22.68 | 22.96 | 1,051,888 | +0.01(+0.04%) |
May 19, 2005 | 22.84 | 23.03 | 22.70 | 22.95 | 884,952 | +0.11(+0.50%) |
May 18, 2005 | 22.84 | 23.09 | 22.78 | 22.84 | 1,422,105 | +0.12(+0.53%) |
May 17, 2005 | 22.39 | 22.80 | 22.27 | 22.72 | 1,317,417 | +0.28(+1.27%) |
May 16, 2005 | 21.76 | 22.50 | 21.76 | 22.44 | 1,589,694 | +0.69(+3.19%) |
May 13, 2005 | 22.70 | 22.71 | 21.17 | 21.74 | 2,934,970 | -0.96(-4.23%) |
May 12, 2005 | 22.58 | 22.95 | 22.55 | 22.70 | 1,992,776 | +0.20(+0.88%) |
May 11, 2005 | 22.44 | 22.55 | 22.31 | 22.50 | 1,359,858 | +0.11(+0.47%) |
May 10, 2005 | 22.55 | 22.67 | 22.28 | 22.40 | 2,674,011 | -0.20(-0.89%) |
May 09, 2005 | 22.63 | 22.69 | 22.47 | 22.60 | 2,484,441 | -0.03(-0.14%) |
May 06, 2005 | 22.79 | 22.93 | 22.51 | 22.63 | 1,755,541 | -0.16(-0.71%) |
May 05, 2005 | 22.97 | 23.01 | 22.69 | 22.79 | 1,529,188 | -0.28(-1.23%) |
May 04, 2005 | 22.86 | 23.15 | 22.77 | 23.08 | 2,492,929 | +0.29(+1.27%) |
May 03, 2005 | 23.21 | 23.21 | 22.70 | 22.79 | 1,971,011 | -0.40(-1.70%) |