Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.65 | 23.65 | 23.42 | 23.44 | 12,733,236 | -0.21(-0.90%) |
Jul 28, 2005 | 23.59 | 23.68 | 23.47 | 23.66 | 11,269,534 | +0.07(+0.31%) |
Jul 27, 2005 | 23.70 | 23.70 | 23.40 | 23.58 | 12,612,873 | -0.01(-0.06%) |
Jul 26, 2005 | 23.78 | 23.78 | 23.56 | 23.60 | 9,703,305 | -0.05(-0.20%) |
Jul 25, 2005 | 23.72 | 23.75 | 23.51 | 23.64 | 8,962,685 | -0.11(-0.45%) |
Jul 22, 2005 | 23.62 | 23.75 | 23.56 | 23.75 | 10,651,227 | +0.13(+0.56%) |
Jul 21, 2005 | 23.82 | 23.82 | 23.39 | 23.62 | 13,972,999 | +0.16(+0.68%) |
Jul 20, 2005 | 23.50 | 23.70 | 23.24 | 23.46 | 19,948,922 | -0.03(-0.14%) |
Jul 19, 2005 | 23.69 | 23.82 | 23.42 | 23.49 | 18,847,360 | -0.20(-0.85%) |
Jul 18, 2005 | 23.80 | 23.81 | 23.60 | 23.69 | 12,568,804 | -0.23(-0.98%) |
Jul 15, 2005 | 23.81 | 23.98 | 23.75 | 23.92 | 11,438,763 | +0.11(+0.48%) |
Jul 14, 2005 | 23.78 | 23.92 | 23.67 | 23.81 | 13,150,688 | +0.13(+0.56%) |
Jul 13, 2005 | 23.52 | 23.73 | 23.46 | 23.68 | 16,651,432 | +0.16(+0.68%) |
Jul 12, 2005 | 23.32 | 23.58 | 23.26 | 23.52 | 21,677,784 | +0.19(+0.83%) |
Jul 11, 2005 | 23.22 | 23.57 | 23.18 | 23.32 | 12,673,579 | +0.10(+0.43%) |
Jul 08, 2005 | 23.09 | 23.37 | 23.02 | 23.22 | 14,381,307 | +0.23(+1.02%) |
Jul 07, 2005 | 23.08 | 23.08 | 22.88 | 22.99 | 15,964,024 | -0.09(-0.40%) |
Jul 06, 2005 | 23.35 | 23.45 | 22.97 | 23.08 | 16,147,493 | -0.25(-1.06%) |
Jul 05, 2005 | 23.35 | 23.54 | 23.22 | 23.33 | 11,873,302 | -0.06(-0.26%) |
Jul 01, 2005 | 23.50 | 23.55 | 23.36 | 23.39 | 16,141,197 | -0.17(-0.74%) |
Jun 30, 2005 | 23.82 | 24.02 | 23.56 | 23.56 | 16,171,476 | -0.43(-1.78%) |
Jun 29, 2005 | 24.00 | 24.08 | 23.94 | 23.99 | 9,303,991 | +0.03(+0.11%) |
Jun 28, 2005 | 23.86 | 23.96 | 23.76 | 23.96 | 8,832,278 | +0.22(+0.93%) |
Jun 27, 2005 | 23.74 | 23.86 | 23.70 | 23.74 | 12,833,515 | +0.01(+0.06%) |
Jun 24, 2005 | 23.95 | 24.04 | 23.62 | 23.73 | 18,397,682 | -0.24(-1.00%) |
Jun 23, 2005 | 24.30 | 24.30 | 23.96 | 23.97 | 16,031,776 | -0.22(-0.91%) |
Jun 22, 2005 | 24.15 | 24.30 | 24.06 | 24.19 | 13,779,188 | +0.15(+0.61%) |
Jun 21, 2005 | 24.05 | 24.11 | 23.95 | 24.04 | 8,668,895 | -0.01(-0.03%) |
Jun 20, 2005 | 23.95 | 24.14 | 23.88 | 24.05 | 12,559,061 | -0.02(-0.08%) |
Jun 17, 2005 | 24.14 | 24.15 | 23.94 | 24.07 | 23,138,490 | +0.12(+0.50%) |
Jun 16, 2005 | 23.79 | 24.05 | 23.76 | 23.95 | 14,652,613 | +0.13(+0.53%) |
Jun 15, 2005 | 23.84 | 23.95 | 23.76 | 23.82 | 13,682,507 | +0.07(+0.31%) |
Jun 14, 2005 | 23.65 | 23.84 | 23.61 | 23.75 | 8,843,820 | +0.07(+0.28%) |
Jun 13, 2005 | 23.54 | 23.86 | 23.53 | 23.68 | 10,683,753 | +0.05(+0.20%) |
Jun 10, 2005 | 23.75 | 23.78 | 23.51 | 23.64 | 9,750,072 | -0.05(-0.20%) |
Jun 09, 2005 | 23.70 | 23.82 | 23.56 | 23.68 | 10,627,993 | -0.11(-0.48%) |
Jun 08, 2005 | 23.72 | 23.89 | 23.67 | 23.80 | 11,574,416 | +0.13(+0.54%) |
Jun 07, 2005 | 23.70 | 23.98 | 23.65 | 23.67 | 12,858,547 | -0.02(-0.08%) |
Jun 06, 2005 | 23.66 | 23.74 | 23.48 | 23.69 | 8,893,285 | -0.03(-0.11%) |
Jun 03, 2005 | 23.76 | 23.92 | 23.62 | 23.72 | 12,915,356 | -0.13(-0.53%) |
Jun 02, 2005 | 23.52 | 23.87 | 23.36 | 23.84 | 23,351,336 | -0.01(-0.06%) |
Jun 01, 2005 | 23.72 | 24.35 | 23.72 | 23.86 | 18,297,104 | +0.01(+0.03%) |
May 31, 2005 | 23.90 | 24.02 | 23.78 | 23.85 | 11,388,099 | -0.03(-0.14%) |
May 27, 2005 | 23.98 | 24.04 | 23.82 | 23.88 | 8,999,109 | -0.09(-0.39%) |
May 26, 2005 | 24.04 | 24.08 | 23.83 | 23.98 | 8,813,992 | +0.02(+0.08%) |
May 25, 2005 | 23.88 | 24.02 | 23.82 | 23.96 | 7,591,766 | +0.01(+0.06%) |
May 24, 2005 | 24.00 | 24.02 | 23.79 | 23.94 | 9,429,301 | -0.01(-0.06%) |
May 23, 2005 | 23.95 | 24.02 | 23.83 | 23.96 | 11,902,831 | -0.10(-0.42%) |
May 20, 2005 | 24.14 | 24.19 | 23.96 | 24.06 | 11,204,630 | -0.09(-0.36%) |
May 19, 2005 | 23.90 | 24.22 | 23.89 | 24.14 | 15,436,701 | +0.09(+0.39%) |
May 18, 2005 | 23.75 | 24.08 | 23.66 | 24.05 | 22,215,750 | +0.56(+2.39%) |
May 17, 2005 | 23.02 | 23.52 | 23.02 | 23.49 | 17,489,632 | +0.31(+1.35%) |
May 16, 2005 | 23.08 | 23.30 | 23.04 | 23.18 | 15,659,442 | +0.19(+0.81%) |
May 13, 2005 | 23.24 | 23.24 | 22.76 | 22.99 | 20,854,574 | -0.25(-1.06%) |
May 12, 2005 | 23.58 | 23.61 | 23.10 | 23.24 | 16,905,050 | -0.31(-1.33%) |
May 11, 2005 | 23.44 | 23.64 | 23.26 | 23.55 | 13,628,096 | +0.11(+0.46%) |
May 10, 2005 | 23.75 | 23.76 | 23.35 | 23.44 | 20,487,186 | -0.55(-2.28%) |
May 09, 2005 | 23.72 | 24.02 | 23.71 | 23.99 | 10,279,792 | +0.23(+0.98%) |
May 06, 2005 | 24.02 | 24.05 | 23.68 | 23.76 | 10,962,854 | -0.19(-0.81%) |
May 05, 2005 | 24.12 | 24.14 | 23.70 | 23.95 | 12,421,160 | -0.13(-0.55%) |
May 04, 2005 | 23.69 | 24.13 | 23.65 | 24.08 | 19,306,182 | +0.40(+1.69%) |
May 03, 2005 | 23.74 | 23.90 | 23.53 | 23.68 | 19,109,372 | -0.05(-0.20%) |