Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.88 | 23.99 | 23.46 | 23.47 | 2,249,354 | -0.51(-2.14%) |
Jul 28, 2005 | 23.66 | 24.01 | 23.66 | 23.98 | 2,242,996 | +0.35(+1.46%) |
Jul 27, 2005 | 23.50 | 23.68 | 23.42 | 23.63 | 2,082,607 | +0.15(+0.62%) |
Jul 26, 2005 | 23.24 | 23.56 | 23.13 | 23.49 | 3,647,055 | +0.28(+1.19%) |
Jul 25, 2005 | 23.35 | 23.46 | 23.21 | 23.21 | 2,844,963 | -0.21(-0.89%) |
Jul 22, 2005 | 23.15 | 23.48 | 23.15 | 23.42 | 2,770,837 | +0.28(+1.23%) |
Jul 21, 2005 | 23.15 | 23.35 | 23.07 | 23.14 | 3,314,427 | -0.08(-0.33%) |
Jul 20, 2005 | 22.85 | 23.25 | 22.75 | 23.21 | 2,903,772 | +0.37(+1.61%) |
Jul 19, 2005 | 22.61 | 22.99 | 22.46 | 22.85 | 3,138,288 | +0.31(+1.38%) |
Jul 18, 2005 | 22.51 | 22.67 | 22.38 | 22.53 | 2,209,040 | +0.02(+0.09%) |
Jul 15, 2005 | 22.50 | 22.63 | 22.42 | 22.51 | 1,876,412 | +0.02(+0.09%) |
Jul 14, 2005 | 22.49 | 22.62 | 22.28 | 22.49 | 4,581,938 | +0.06(+0.25%) |
Jul 13, 2005 | 22.28 | 22.48 | 22.24 | 22.44 | 1,788,559 | +0.16(+0.71%) |
Jul 12, 2005 | 22.33 | 22.48 | 22.21 | 22.28 | 1,920,483 | +0.01(+0.06%) |
Jul 11, 2005 | 22.31 | 22.42 | 22.18 | 22.26 | 2,942,352 | +0.08(+0.37%) |
Jul 08, 2005 | 21.94 | 22.23 | 21.70 | 22.18 | 2,689,486 | +0.19(+0.85%) |
Jul 07, 2005 | 21.46 | 21.99 | 21.26 | 21.99 | 2,281,287 | +0.27(+1.24%) |
Jul 06, 2005 | 21.72 | 21.74 | 21.58 | 21.72 | 2,567,677 | -0.14(-0.63%) |
Jul 05, 2005 | 21.52 | 21.87 | 21.52 | 21.86 | 4,477,179 | +0.10(+0.48%) |
Jul 01, 2005 | 21.97 | 22.17 | 21.68 | 21.76 | 3,299,978 | -0.22(-1.01%) |
Jun 30, 2005 | 22.01 | 22.14 | 21.77 | 21.98 | 3,475,395 | -0.19(-0.84%) |
Jun 29, 2005 | 22.63 | 22.63 | 22.12 | 22.17 | 3,085,402 | -0.43(-1.90%) |
Jun 28, 2005 | 22.44 | 22.71 | 22.38 | 22.60 | 2,977,609 | +0.50(+2.25%) |
Jun 27, 2005 | 21.99 | 22.24 | 21.99 | 22.10 | 1,735,674 | +0.16(+0.73%) |
Jun 24, 2005 | 22.35 | 22.42 | 21.80 | 21.94 | 4,739,582 | -0.42(-1.86%) |
Jun 23, 2005 | 22.98 | 22.98 | 22.35 | 22.35 | 3,918,994 | -0.62(-2.71%) |
Jun 22, 2005 | 23.13 | 23.29 | 22.65 | 22.98 | 1,625,424 | -0.12(-0.54%) |
Jun 21, 2005 | 23.05 | 23.18 | 22.94 | 23.10 | 2,595,275 | +0.09(+0.39%) |
Jun 20, 2005 | 23.12 | 23.16 | 22.94 | 23.01 | 2,035,212 | -0.28(-1.22%) |
Jun 17, 2005 | 23.24 | 23.39 | 23.15 | 23.29 | 4,314,188 | +0.37(+1.63%) |
Jun 16, 2005 | 22.65 | 22.99 | 22.56 | 22.92 | 2,883,398 | +0.20(+0.88%) |
Jun 15, 2005 | 22.59 | 22.77 | 22.47 | 22.72 | 1,896,064 | +0.13(+0.58%) |
Jun 14, 2005 | 22.56 | 22.76 | 22.53 | 22.59 | 1,657,502 | -0.01(-0.06%) |
Jun 13, 2005 | 22.40 | 22.69 | 22.31 | 22.60 | 1,423,998 | +0.11(+0.49%) |
Jun 10, 2005 | 22.67 | 22.80 | 22.37 | 22.49 | 1,451,741 | -0.10(-0.46%) |
Jun 09, 2005 | 22.56 | 22.80 | 22.35 | 22.60 | 2,542,823 | +0.06(+0.28%) |
Jun 08, 2005 | 22.93 | 22.95 | 22.40 | 22.53 | 2,293,859 | -0.39(-1.69%) |
Jun 07, 2005 | 22.67 | 23.18 | 22.56 | 22.92 | 3,364,278 | +0.36(+1.60%) |
Jun 06, 2005 | 22.28 | 22.61 | 22.28 | 22.56 | 1,383,684 | +0.16(+0.71%) |
Jun 03, 2005 | 22.65 | 22.77 | 22.28 | 22.40 | 1,552,310 | -0.28(-1.25%) |
Jun 02, 2005 | 22.46 | 22.74 | 22.36 | 22.69 | 2,900,160 | +0.34(+1.52%) |
Jun 01, 2005 | 22.15 | 22.56 | 22.04 | 22.35 | 3,168,198 | +0.19(+0.84%) |
May 31, 2005 | 22.40 | 22.49 | 22.04 | 22.16 | 4,129,524 | -0.25(-1.11%) |
May 27, 2005 | 22.42 | 22.48 | 22.27 | 22.41 | 1,293,808 | +0.09(+0.40%) |
May 26, 2005 | 22.18 | 22.40 | 22.16 | 22.32 | 2,866,348 | +0.24(+1.10%) |
May 25, 2005 | 22.14 | 22.28 | 22.01 | 22.08 | 1,226,763 | -0.07(-0.31%) |
May 24, 2005 | 22.48 | 22.49 | 22.04 | 22.15 | 2,208,895 | -0.33(-1.48%) |
May 23, 2005 | 22.10 | 22.49 | 22.06 | 22.48 | 2,126,678 | +0.37(+1.69%) |
May 20, 2005 | 22.13 | 22.22 | 22.01 | 22.10 | 1,965,132 | +0.03(+0.13%) |
May 19, 2005 | 22.15 | 22.44 | 22.01 | 22.08 | 2,425,782 | +0.06(+0.25%) |
May 18, 2005 | 21.71 | 22.19 | 21.71 | 22.02 | 3,213,281 | +0.60(+2.81%) |
May 17, 2005 | 21.00 | 21.44 | 21.00 | 21.42 | 2,783,552 | +0.44(+2.11%) |
May 16, 2005 | 20.78 | 21.09 | 20.75 | 20.98 | 3,185,248 | +0.20(+0.97%) |
May 13, 2005 | 21.01 | 21.04 | 20.46 | 20.78 | 3,601,394 | -0.17(-0.83%) |
May 12, 2005 | 21.16 | 21.21 | 20.84 | 20.95 | 3,576,686 | -0.21(-1.01%) |
May 11, 2005 | 21.20 | 21.35 | 20.98 | 21.16 | 2,692,376 | +0.06(+0.30%) |
May 10, 2005 | 21.36 | 21.41 | 21.00 | 21.10 | 3,634,050 | -0.26(-1.20%) |
May 09, 2005 | 21.36 | 21.42 | 21.18 | 21.36 | 2,987,290 | +0.09(+0.42%) |
May 06, 2005 | 21.25 | 21.42 | 21.07 | 21.27 | 6,327,438 | +0.13(+0.62%) |
May 05, 2005 | 20.93 | 21.38 | 20.90 | 21.14 | 4,531,798 | +0.21(+1.03%) |
May 04, 2005 | 20.67 | 21.00 | 20.66 | 20.92 | 5,573,607 | +0.24(+1.14%) |
May 03, 2005 | 21.21 | 21.36 | 20.67 | 20.69 | 13,079,258 | -1.46(-6.59%) |