Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.20 | 23.30 | 23.00 | 23.05 | 1,834,435 | -0.10(-0.44%) |
Jul 28, 2005 | 22.88 | 23.21 | 22.77 | 23.15 | 4,646,495 | +0.35(+1.53%) |
Jul 27, 2005 | 22.74 | 22.81 | 22.59 | 22.80 | 2,377,994 | +0.22(+0.99%) |
Jul 26, 2005 | 22.59 | 22.62 | 22.45 | 22.58 | 2,936,990 | -0.17(-0.77%) |
Jul 25, 2005 | 22.68 | 22.81 | 22.62 | 22.75 | 2,422,245 | +0.16(+0.71%) |
Jul 22, 2005 | 22.54 | 22.63 | 22.49 | 22.59 | 2,739,201 | -0.24(-1.06%) |
Jul 21, 2005 | 22.73 | 22.93 | 22.60 | 22.84 | 2,254,093 | -0.02(-0.08%) |
Jul 20, 2005 | 22.75 | 22.90 | 22.57 | 22.86 | 3,212,989 | +0.02(+0.11%) |
Jul 19, 2005 | 22.84 | 22.93 | 22.72 | 22.83 | 4,373,789 | -0.32(-1.36%) |
Jul 18, 2005 | 23.10 | 23.25 | 23.06 | 23.15 | 1,895,356 | -0.17(-0.73%) |
Jul 15, 2005 | 23.21 | 23.43 | 23.15 | 23.32 | 1,685,013 | -0.25(-1.05%) |
Jul 14, 2005 | 23.61 | 23.65 | 23.38 | 23.56 | 2,549,027 | -0.05(-0.23%) |
Jul 13, 2005 | 23.44 | 23.70 | 23.40 | 23.62 | 1,508,835 | +0.20(+0.87%) |
Jul 12, 2005 | 23.54 | 23.61 | 23.41 | 23.41 | 2,882,037 | -0.09(-0.39%) |
Jul 11, 2005 | 23.34 | 23.58 | 23.34 | 23.51 | 979,065 | +0.07(+0.29%) |
Jul 08, 2005 | 23.18 | 23.53 | 23.15 | 23.44 | 1,860,162 | +0.01(+0.04%) |
Jul 07, 2005 | 22.85 | 23.43 | 22.85 | 23.43 | 1,897,209 | +0.09(+0.40%) |
Jul 06, 2005 | 23.41 | 23.52 | 23.30 | 23.34 | 1,070,447 | -0.01(-0.04%) |
Jul 05, 2005 | 23.19 | 23.36 | 23.09 | 23.35 | 1,628,208 | -0.09(-0.39%) |
Jul 01, 2005 | 23.64 | 23.68 | 23.29 | 23.44 | 1,726,999 | -0.13(-0.56%) |
Jun 30, 2005 | 23.70 | 23.81 | 23.53 | 23.57 | 1,757,254 | -0.14(-0.59%) |
Jun 29, 2005 | 23.64 | 23.82 | 23.57 | 23.71 | 1,459,439 | -0.03(-0.14%) |
Jun 28, 2005 | 23.59 | 23.76 | 23.59 | 23.74 | 1,390,079 | +0.01(+0.04%) |
Jun 27, 2005 | 23.73 | 23.80 | 23.62 | 23.73 | 2,543,676 | -0.19(-0.81%) |
Jun 24, 2005 | 23.95 | 23.97 | 23.79 | 23.93 | 1,612,977 | +0.05(+0.20%) |
Jun 23, 2005 | 24.11 | 24.15 | 23.86 | 23.88 | 1,435,358 | -0.32(-1.31%) |
Jun 22, 2005 | 24.29 | 24.32 | 24.19 | 24.20 | 1,635,205 | -0.10(-0.40%) |
Jun 21, 2005 | 24.15 | 24.34 | 24.13 | 24.29 | 3,589,220 | +0.39(+1.65%) |
Jun 20, 2005 | 23.79 | 23.90 | 23.74 | 23.90 | 1,940,018 | +0.08(+0.33%) |
Jun 17, 2005 | 24.02 | 24.02 | 23.76 | 23.82 | 1,961,423 | +0.02(+0.10%) |
Jun 16, 2005 | 23.77 | 23.81 | 23.59 | 23.80 | 2,311,104 | +0.09(+0.39%) |
Jun 15, 2005 | 23.62 | 23.73 | 23.47 | 23.71 | 2,914,350 | -0.18(-0.77%) |
Jun 14, 2005 | 23.75 | 23.96 | 23.72 | 23.89 | 2,332,921 | -0.04(-0.16%) |
Jun 13, 2005 | 23.81 | 23.98 | 23.68 | 23.93 | 3,248,389 | +0.06(+0.24%) |
Jun 10, 2005 | 24.12 | 24.14 | 23.77 | 23.87 | 3,389,579 | -0.54(-2.23%) |
Jun 09, 2005 | 24.15 | 24.50 | 24.15 | 24.41 | 1,841,227 | +0.12(+0.50%) |
Jun 08, 2005 | 24.47 | 24.48 | 24.28 | 24.29 | 1,534,150 | -0.18(-0.73%) |
Jun 07, 2005 | 24.47 | 24.61 | 24.45 | 24.47 | 1,389,461 | +0.14(+0.58%) |
Jun 06, 2005 | 24.27 | 24.37 | 24.21 | 24.33 | 1,795,947 | +0.23(+0.97%) |
Jun 03, 2005 | 24.17 | 24.25 | 24.04 | 24.10 | 1,761,370 | -0.20(-0.84%) |
Jun 02, 2005 | 24.11 | 24.33 | 24.08 | 24.30 | 1,117,373 | +0.05(+0.22%) |
Jun 01, 2005 | 23.99 | 24.31 | 23.97 | 24.25 | 1,675,339 | +0.10(+0.42%) |
May 31, 2005 | 24.15 | 24.24 | 24.08 | 24.15 | 3,617,828 | -0.04(-0.16%) |
May 27, 2005 | 24.16 | 24.19 | 24.07 | 24.19 | 2,731,174 | +0.18(+0.77%) |
May 26, 2005 | 24.15 | 24.19 | 23.99 | 24.00 | 2,098,291 | -0.11(-0.44%) |
May 25, 2005 | 24.20 | 24.22 | 24.04 | 24.11 | 1,350,974 | -0.06(-0.24%) |
May 24, 2005 | 24.21 | 24.27 | 24.13 | 24.17 | 1,359,001 | +0.16(+0.67%) |
May 23, 2005 | 23.88 | 24.06 | 23.87 | 24.01 | 1,593,013 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.05 | 2,959,012 | -0.17(-0.72%) |
May 19, 2005 | 24.21 | 24.24 | 24.12 | 24.22 | 2,374,701 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,021 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,541,882 | +0.08(+0.34%) |
May 16, 2005 | 23.73 | 24.16 | 23.71 | 24.13 | 2,681,573 | +0.07(+0.30%) |
May 13, 2005 | 24.15 | 24.17 | 23.92 | 24.06 | 1,410,660 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,952,838 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.37 | 24.16 | 24.31 | 2,493,045 | -0.09(-0.36%) |
May 10, 2005 | 24.32 | 24.53 | 24.29 | 24.40 | 3,205,579 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.74 | 2,129,781 | +0.12(+0.47%) |
May 06, 2005 | 24.65 | 24.72 | 24.59 | 24.62 | 1,588,485 | -0.13(-0.53%) |
May 05, 2005 | 24.83 | 24.88 | 24.70 | 24.75 | 3,127,781 | -0.22(-0.89%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,109,875 | +0.17(+0.69%) |
May 03, 2005 | 24.71 | 24.82 | 24.58 | 24.80 | 3,634,293 | +0.39(+1.59%) |