Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.19 | 23.29 | 23.00 | 23.05 | 1,834,752 | -0.10(-0.44%) |
Jul 28, 2005 | 22.88 | 23.21 | 22.76 | 23.15 | 4,647,299 | +0.35(+1.53%) |
Jul 27, 2005 | 22.73 | 22.81 | 22.59 | 22.80 | 2,378,406 | +0.22(+0.99%) |
Jul 26, 2005 | 22.59 | 22.61 | 22.44 | 22.57 | 2,937,498 | -0.17(-0.77%) |
Jul 25, 2005 | 22.68 | 22.81 | 22.61 | 22.75 | 2,422,664 | +0.16(+0.71%) |
Jul 22, 2005 | 22.54 | 22.62 | 22.49 | 22.59 | 2,739,675 | -0.24(-1.06%) |
Jul 21, 2005 | 22.73 | 22.92 | 22.59 | 22.83 | 2,254,483 | -0.02(-0.08%) |
Jul 20, 2005 | 22.75 | 22.90 | 22.57 | 22.85 | 3,213,544 | +0.02(+0.11%) |
Jul 19, 2005 | 22.83 | 22.92 | 22.72 | 22.83 | 4,374,546 | -0.32(-1.36%) |
Jul 18, 2005 | 23.10 | 23.24 | 23.06 | 23.14 | 1,895,684 | -0.17(-0.73%) |
Jul 15, 2005 | 23.20 | 23.43 | 23.15 | 23.31 | 1,685,304 | -0.25(-1.05%) |
Jul 14, 2005 | 23.61 | 23.65 | 23.37 | 23.56 | 2,549,468 | -0.05(-0.23%) |
Jul 13, 2005 | 23.43 | 23.70 | 23.40 | 23.61 | 1,509,095 | +0.20(+0.87%) |
Jul 12, 2005 | 23.54 | 23.60 | 23.41 | 23.41 | 2,882,535 | -0.09(-0.39%) |
Jul 11, 2005 | 23.33 | 23.58 | 23.33 | 23.50 | 979,234 | +0.07(+0.29%) |
Jul 08, 2005 | 23.17 | 23.53 | 23.15 | 23.43 | 1,860,484 | +0.01(+0.04%) |
Jul 07, 2005 | 22.84 | 23.43 | 22.84 | 23.42 | 1,897,537 | +0.09(+0.40%) |
Jul 06, 2005 | 23.41 | 23.51 | 23.30 | 23.33 | 1,070,632 | -0.01(-0.04%) |
Jul 05, 2005 | 23.19 | 23.35 | 23.09 | 23.34 | 1,628,489 | -0.09(-0.39%) |
Jul 01, 2005 | 23.63 | 23.68 | 23.28 | 23.43 | 1,727,298 | -0.13(-0.56%) |
Jun 30, 2005 | 23.69 | 23.80 | 23.53 | 23.57 | 1,757,558 | -0.14(-0.59%) |
Jun 29, 2005 | 23.63 | 23.81 | 23.57 | 23.71 | 1,459,691 | -0.03(-0.14%) |
Jun 28, 2005 | 23.59 | 23.76 | 23.59 | 23.74 | 1,390,319 | +0.01(+0.04%) |
Jun 27, 2005 | 23.72 | 23.79 | 23.61 | 23.73 | 2,544,116 | -0.19(-0.81%) |
Jun 24, 2005 | 23.94 | 23.96 | 23.79 | 23.93 | 1,613,256 | +0.05(+0.20%) |
Jun 23, 2005 | 24.10 | 24.14 | 23.86 | 23.88 | 1,435,607 | -0.32(-1.30%) |
Jun 22, 2005 | 24.29 | 24.31 | 24.19 | 24.19 | 1,635,488 | -0.10(-0.40%) |
Jun 21, 2005 | 24.14 | 24.34 | 24.12 | 24.29 | 3,589,841 | +0.39(+1.65%) |
Jun 20, 2005 | 23.78 | 23.90 | 23.74 | 23.90 | 1,940,354 | +0.08(+0.33%) |
Jun 17, 2005 | 24.01 | 24.01 | 23.75 | 23.82 | 1,961,763 | +0.02(+0.10%) |
Jun 16, 2005 | 23.76 | 23.81 | 23.59 | 23.79 | 2,311,504 | +0.09(+0.39%) |
Jun 15, 2005 | 23.62 | 23.73 | 23.46 | 23.70 | 2,914,854 | -0.18(-0.77%) |
Jun 14, 2005 | 23.75 | 23.96 | 23.72 | 23.89 | 2,333,324 | -0.04(-0.16%) |
Jun 13, 2005 | 23.80 | 23.97 | 23.68 | 23.93 | 3,248,951 | +0.06(+0.24%) |
Jun 10, 2005 | 24.12 | 24.13 | 23.76 | 23.87 | 3,390,165 | -0.54(-2.23%) |
Jun 09, 2005 | 24.14 | 24.49 | 24.14 | 24.41 | 1,841,545 | +0.12(+0.50%) |
Jun 08, 2005 | 24.47 | 24.48 | 24.27 | 24.29 | 1,534,415 | -0.18(-0.73%) |
Jun 07, 2005 | 24.47 | 24.61 | 24.45 | 24.47 | 1,389,702 | +0.14(+0.58%) |
Jun 06, 2005 | 24.27 | 24.36 | 24.21 | 24.33 | 1,796,258 | +0.23(+0.97%) |
Jun 03, 2005 | 24.17 | 24.25 | 24.03 | 24.10 | 1,761,675 | -0.20(-0.84%) |
Jun 02, 2005 | 24.10 | 24.33 | 24.08 | 24.30 | 1,117,566 | +0.05(+0.22%) |
Jun 01, 2005 | 23.98 | 24.30 | 23.96 | 24.25 | 1,675,629 | +0.10(+0.42%) |
May 31, 2005 | 24.14 | 24.24 | 24.08 | 24.14 | 3,618,454 | -0.04(-0.16%) |
May 27, 2005 | 24.15 | 24.19 | 24.07 | 24.18 | 2,731,646 | +0.18(+0.77%) |
May 26, 2005 | 24.14 | 24.18 | 23.98 | 24.00 | 2,098,654 | -0.11(-0.44%) |
May 25, 2005 | 24.19 | 24.22 | 24.03 | 24.10 | 1,351,208 | -0.06(-0.24%) |
May 24, 2005 | 24.20 | 24.27 | 24.12 | 24.16 | 1,359,236 | +0.16(+0.67%) |
May 23, 2005 | 23.87 | 24.05 | 23.86 | 24.00 | 1,593,289 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.04 | 2,959,524 | -0.17(-0.72%) |
May 19, 2005 | 24.20 | 24.24 | 24.11 | 24.22 | 2,375,112 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,355 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,542,495 | +0.08(+0.34%) |
May 16, 2005 | 23.72 | 24.16 | 23.71 | 24.12 | 2,682,036 | +0.07(+0.30%) |
May 13, 2005 | 24.14 | 24.17 | 23.92 | 24.05 | 1,410,904 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,953,348 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.36 | 24.16 | 24.30 | 2,493,477 | -0.09(-0.36%) |
May 10, 2005 | 24.31 | 24.52 | 24.29 | 24.39 | 3,206,134 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.73 | 2,130,149 | +0.12(+0.47%) |
May 06, 2005 | 24.64 | 24.71 | 24.58 | 24.61 | 1,588,760 | -0.13(-0.53%) |
May 05, 2005 | 24.82 | 24.87 | 24.70 | 24.75 | 3,128,322 | -0.22(-0.90%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,110,413 | +0.17(+0.69%) |
May 03, 2005 | 24.70 | 24.81 | 24.57 | 24.80 | 3,634,922 | +0.39(+1.59%) |