Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.40 | 24.76 | 24.01 | 24.60 | 4,395,104 | +0.15(+0.60%) |
Jul 28, 2005 | 24.32 | 24.53 | 24.17 | 24.45 | 2,392,118 | +0.11(+0.46%) |
Jul 27, 2005 | 24.73 | 24.77 | 24.06 | 24.34 | 3,618,332 | -0.23(-0.95%) |
Jul 26, 2005 | 24.83 | 25.01 | 24.25 | 24.57 | 3,659,135 | -0.22(-0.87%) |
Jul 25, 2005 | 25.10 | 25.41 | 24.59 | 24.79 | 3,522,806 | -0.27(-1.07%) |
Jul 22, 2005 | 25.68 | 25.75 | 24.81 | 25.06 | 3,644,926 | -0.63(-2.46%) |
Jul 21, 2005 | 27.08 | 27.13 | 25.56 | 25.69 | 8,856,375 | -2.46(-8.72%) |
Jul 20, 2005 | 26.34 | 28.20 | 26.27 | 28.14 | 6,868,927 | +1.25(+4.66%) |
Jul 19, 2005 | 26.47 | 27.05 | 26.35 | 26.89 | 1,841,546 | +0.42(+1.60%) |
Jul 18, 2005 | 26.33 | 26.51 | 26.06 | 26.47 | 2,109,707 | +0.08(+0.29%) |
Jul 15, 2005 | 26.74 | 26.79 | 26.25 | 26.39 | 2,981,380 | -0.35(-1.29%) |
Jul 14, 2005 | 26.86 | 27.23 | 26.52 | 26.74 | 4,324,743 | +0.13(+0.49%) |
Jul 13, 2005 | 26.46 | 26.80 | 26.11 | 26.61 | 3,238,354 | +0.18(+0.69%) |
Jul 12, 2005 | 25.59 | 26.55 | 25.46 | 26.42 | 5,258,101 | +0.88(+3.45%) |
Jul 11, 2005 | 25.16 | 25.54 | 24.99 | 25.54 | 3,045,707 | +0.48(+1.90%) |
Jul 08, 2005 | 25.08 | 25.16 | 24.59 | 25.07 | 5,837,247 | -0.01(-0.03%) |
Jul 07, 2005 | 24.77 | 25.33 | 24.73 | 25.08 | 2,995,189 | +0.15(+0.59%) |
Jul 06, 2005 | 25.06 | 25.35 | 24.80 | 24.93 | 4,010,105 | -0.14(-0.55%) |
Jul 05, 2005 | 25.11 | 25.60 | 24.87 | 25.07 | 2,488,612 | -0.04(-0.17%) |
Jul 01, 2005 | 25.06 | 25.30 | 25.01 | 25.11 | 1,888,837 | +0.08(+0.31%) |
Jun 30, 2005 | 25.01 | 25.51 | 25.01 | 25.03 | 2,844,760 | -0.01(-0.03%) |
Jun 29, 2005 | 24.80 | 25.11 | 24.64 | 25.04 | 3,778,014 | +0.14(+0.56%) |
Jun 28, 2005 | 24.68 | 24.90 | 24.50 | 24.90 | 2,600,273 | +0.35(+1.41%) |
Jun 27, 2005 | 24.88 | 25.05 | 24.48 | 24.56 | 3,910,251 | -0.41(-1.66%) |
Jun 24, 2005 | 26.05 | 26.06 | 24.82 | 24.97 | 5,139,955 | -1.18(-4.50%) |
Jun 23, 2005 | 26.66 | 27.25 | 26.13 | 26.15 | 3,039,046 | -0.56(-2.10%) |
Jun 22, 2005 | 26.55 | 26.79 | 26.38 | 26.71 | 1,620,271 | +0.22(+0.85%) |
Jun 21, 2005 | 26.20 | 26.55 | 26.07 | 26.48 | 2,511,896 | +0.37(+1.42%) |
Jun 20, 2005 | 26.33 | 26.35 | 26.09 | 26.11 | 1,332,244 | -0.37(-1.40%) |
Jun 17, 2005 | 26.33 | 26.55 | 25.97 | 26.48 | 3,306,045 | +0.28(+1.06%) |
Jun 16, 2005 | 26.11 | 26.66 | 26.01 | 26.21 | 2,567,024 | +0.03(+0.10%) |
Jun 15, 2005 | 26.32 | 26.42 | 25.59 | 26.18 | 2,476,119 | +0.04(+0.17%) |
Jun 14, 2005 | 26.35 | 26.44 | 25.96 | 26.14 | 2,629,630 | -0.32(-1.21%) |
Jun 13, 2005 | 26.28 | 26.67 | 26.10 | 26.46 | 2,882,827 | -0.09(-0.33%) |
Jun 10, 2005 | 27.13 | 27.13 | 26.30 | 26.55 | 1,655,157 | -0.51(-1.89%) |
Jun 09, 2005 | 26.50 | 27.15 | 26.20 | 27.06 | 2,035,840 | +0.47(+1.76%) |
Jun 08, 2005 | 26.38 | 26.74 | 26.31 | 26.59 | 3,184,651 | +0.31(+1.18%) |
Jun 07, 2005 | 26.91 | 27.31 | 26.25 | 26.28 | 3,291,430 | -0.70(-2.60%) |
Jun 06, 2005 | 27.03 | 27.20 | 26.70 | 26.98 | 1,664,822 | -0.21(-0.76%) |
Jun 03, 2005 | 27.23 | 27.45 | 27.02 | 27.18 | 1,940,873 | -0.29(-1.07%) |
Jun 02, 2005 | 26.29 | 27.48 | 26.25 | 27.48 | 2,672,919 | +0.73(+2.72%) |
Jun 01, 2005 | 26.27 | 27.30 | 26.09 | 26.75 | 4,259,899 | +0.25(+0.95%) |
May 31, 2005 | 25.89 | 26.59 | 25.77 | 26.50 | 7,021,609 | +0.78(+3.03%) |
May 27, 2005 | 25.76 | 25.85 | 25.39 | 25.72 | 1,209,806 | -0.12(-0.47%) |
May 26, 2005 | 25.35 | 25.92 | 25.35 | 25.84 | 1,647,000 | +0.61(+2.43%) |
May 25, 2005 | 25.58 | 25.58 | 25.00 | 25.23 | 1,618,836 | -0.32(-1.25%) |
May 24, 2005 | 24.85 | 25.59 | 24.79 | 25.55 | 2,646,246 | +0.73(+2.93%) |
May 23, 2005 | 24.99 | 25.07 | 24.57 | 24.82 | 1,937,755 | -0.20(-0.79%) |
May 20, 2005 | 24.55 | 25.02 | 24.44 | 25.02 | 1,395,819 | +0.43(+1.76%) |
May 19, 2005 | 24.54 | 24.96 | 24.31 | 24.59 | 2,034,658 | +0.04(+0.18%) |
May 18, 2005 | 23.96 | 24.79 | 23.74 | 24.55 | 3,005,694 | +0.35(+1.47%) |
May 17, 2005 | 23.67 | 24.19 | 23.54 | 24.19 | 2,063,568 | +0.44(+1.86%) |
May 16, 2005 | 23.56 | 23.81 | 23.48 | 23.75 | 2,079,756 | +0.19(+0.81%) |
May 13, 2005 | 22.97 | 23.79 | 22.97 | 23.56 | 3,494,178 | +0.67(+2.91%) |
May 12, 2005 | 23.00 | 23.23 | 22.69 | 22.90 | 2,164,933 | -0.10(-0.41%) |
May 11, 2005 | 22.86 | 23.05 | 22.41 | 22.99 | 2,061,386 | +0.10(+0.42%) |
May 10, 2005 | 22.84 | 23.32 | 22.73 | 22.90 | 2,064,117 | -0.10(-0.45%) |
May 09, 2005 | 22.90 | 23.03 | 22.68 | 23.00 | 1,447,351 | +0.01(+0.04%) |
May 06, 2005 | 23.17 | 23.17 | 22.64 | 22.99 | 1,486,676 | -0.01(-0.04%) |
May 05, 2005 | 22.96 | 23.35 | 22.81 | 23.00 | 2,294,762 | -0.07(-0.30%) |
May 04, 2005 | 22.68 | 23.14 | 22.57 | 23.07 | 1,500,343 | +0.48(+2.11%) |
May 03, 2005 | 22.39 | 22.77 | 22.31 | 22.59 | 2,773,411 | +0.13(+0.58%) |