Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.06 | 26.40 | 26.06 | 26.40 | 1,296,651 | +0.41(+1.57%) |
Jul 28, 2005 | 25.25 | 26.13 | 25.18 | 26.00 | 598,817 | +0.75(+2.96%) |
Jul 27, 2005 | 24.49 | 25.31 | 24.49 | 25.25 | 1,049,568 | +0.31(+1.24%) |
Jul 26, 2005 | 25.60 | 25.60 | 24.68 | 24.94 | 1,388,050 | -0.66(-2.59%) |
Jul 25, 2005 | 26.46 | 26.46 | 25.50 | 25.60 | 1,122,078 | -0.85(-3.23%) |
Jul 22, 2005 | 26.30 | 26.46 | 26.14 | 26.46 | 839,806 | -0.01(-0.02%) |
Jul 21, 2005 | 25.83 | 26.57 | 25.62 | 26.46 | 1,811,990 | +0.86(+3.36%) |
Jul 20, 2005 | 25.31 | 25.67 | 25.28 | 25.60 | 375,346 | +0.08(+0.31%) |
Jul 19, 2005 | 24.91 | 25.93 | 24.84 | 25.52 | 1,245,010 | +0.64(+2.59%) |
Jul 18, 2005 | 24.85 | 25.11 | 24.81 | 24.88 | 526,002 | -0.01(-0.03%) |
Jul 15, 2005 | 24.56 | 25.10 | 24.55 | 24.89 | 740,943 | +0.32(+1.31%) |
Jul 14, 2005 | 24.95 | 25.14 | 24.43 | 24.56 | 539,865 | -0.32(-1.27%) |
Jul 13, 2005 | 25.01 | 25.07 | 24.79 | 24.88 | 279,072 | -0.11(-0.42%) |
Jul 12, 2005 | 24.85 | 25.11 | 24.76 | 24.98 | 617,706 | +0.14(+0.55%) |
Jul 11, 2005 | 24.81 | 24.99 | 24.52 | 24.85 | 815,738 | +0.09(+0.37%) |
Jul 08, 2005 | 24.12 | 24.78 | 24.03 | 24.76 | 848,642 | +0.70(+2.92%) |
Jul 07, 2005 | 23.44 | 24.05 | 23.37 | 24.05 | 883,221 | +0.07(+0.30%) |
Jul 06, 2005 | 24.12 | 24.16 | 23.82 | 23.98 | 473,143 | -0.08(-0.33%) |
Jul 05, 2005 | 23.65 | 24.16 | 23.57 | 24.06 | 347,317 | +0.26(+1.10%) |
Jul 01, 2005 | 23.63 | 23.99 | 23.27 | 23.80 | 696,614 | +0.33(+1.40%) |
Jun 30, 2005 | 24.09 | 24.21 | 23.13 | 23.47 | 1,630,105 | -0.53(-2.22%) |
Jun 29, 2005 | 24.68 | 24.74 | 23.73 | 24.00 | 1,009,200 | -0.55(-2.25%) |
Jun 28, 2005 | 24.58 | 25.01 | 24.48 | 24.55 | 770,038 | +0.30(+1.25%) |
Jun 27, 2005 | 24.75 | 24.75 | 23.91 | 24.25 | 1,139,748 | -0.50(-2.02%) |
Jun 24, 2005 | 24.62 | 24.75 | 24.17 | 24.75 | 1,220,637 | +0.13(+0.53%) |
Jun 23, 2005 | 25.75 | 25.75 | 24.30 | 24.62 | 1,279,742 | -1.11(-4.31%) |
Jun 22, 2005 | 25.41 | 25.81 | 25.22 | 25.73 | 762,117 | +0.26(+1.01%) |
Jun 21, 2005 | 25.94 | 26.13 | 25.47 | 25.47 | 780,702 | -0.46(-1.77%) |
Jun 20, 2005 | 26.13 | 26.15 | 25.79 | 25.93 | 1,305,029 | -0.30(-1.13%) |
Jun 17, 2005 | 25.47 | 26.23 | 25.47 | 26.23 | 2,254,667 | +0.75(+2.96%) |
Jun 16, 2005 | 25.24 | 25.48 | 25.04 | 25.47 | 1,370,379 | +0.20(+0.78%) |
Jun 15, 2005 | 25.75 | 25.86 | 25.12 | 25.27 | 2,090,148 | -0.40(-1.56%) |
Jun 14, 2005 | 24.72 | 25.94 | 24.72 | 25.67 | 1,405,263 | +1.06(+4.29%) |
Jun 13, 2005 | 24.42 | 24.83 | 24.42 | 24.62 | 732,412 | +0.21(+0.86%) |
Jun 10, 2005 | 24.42 | 24.62 | 24.29 | 24.41 | 555,555 | +0.15(+0.62%) |
Jun 09, 2005 | 24.12 | 24.42 | 23.76 | 24.26 | 1,052,310 | +0.05(+0.19%) |
Jun 08, 2005 | 24.78 | 24.88 | 23.80 | 24.21 | 1,415,774 | -0.41(-1.65%) |
Jun 07, 2005 | 25.11 | 25.56 | 24.45 | 24.62 | 1,208,907 | -0.46(-1.83%) |
Jun 06, 2005 | 25.54 | 25.68 | 24.81 | 25.08 | 852,450 | -0.53(-2.05%) |
Jun 03, 2005 | 25.73 | 26.22 | 25.57 | 25.60 | 1,534,289 | +0.13(+0.52%) |
Jun 02, 2005 | 24.62 | 25.47 | 24.12 | 25.47 | 1,577,399 | +0.93(+3.77%) |
Jun 01, 2005 | 23.99 | 25.23 | 23.90 | 24.55 | 2,060,748 | +0.74(+3.12%) |
May 31, 2005 | 24.41 | 24.41 | 23.80 | 23.80 | 993,053 | -0.61(-2.50%) |
May 27, 2005 | 24.14 | 24.61 | 23.87 | 24.41 | 844,986 | +0.31(+1.28%) |
May 26, 2005 | 23.44 | 24.16 | 23.44 | 24.11 | 1,041,190 | +0.72(+3.09%) |
May 25, 2005 | 24.00 | 24.44 | 23.34 | 23.38 | 1,290,557 | -0.75(-3.10%) |
May 24, 2005 | 24.29 | 24.61 | 23.97 | 24.13 | 1,484,933 | -0.29(-1.18%) |
May 23, 2005 | 24.36 | 24.86 | 24.32 | 24.42 | 1,492,702 | +0.05(+0.22%) |
May 20, 2005 | 24.28 | 24.41 | 24.11 | 24.37 | 509,855 | -0.05(-0.21%) |
May 19, 2005 | 23.99 | 24.45 | 23.83 | 24.42 | 1,401,455 | +0.46(+1.92%) |
May 18, 2005 | 23.24 | 24.45 | 23.18 | 23.96 | 3,706,088 | +0.97(+4.23%) |
May 17, 2005 | 22.25 | 23.07 | 22.00 | 22.99 | 815,738 | +0.70(+3.15%) |
May 16, 2005 | 22.00 | 22.46 | 21.73 | 22.29 | 1,093,439 | +0.16(+0.74%) |
May 13, 2005 | 23.04 | 23.04 | 21.91 | 22.12 | 1,823,263 | -0.92(-3.99%) |
May 12, 2005 | 23.43 | 23.46 | 22.99 | 23.04 | 1,235,261 | -0.53(-2.26%) |
May 11, 2005 | 23.48 | 23.67 | 22.81 | 23.57 | 1,358,345 | +0.09(+0.39%) |
May 10, 2005 | 23.70 | 24.06 | 23.37 | 23.48 | 1,353,927 | -0.38(-1.60%) |
May 09, 2005 | 23.35 | 23.93 | 23.12 | 23.86 | 1,029,612 | +0.23(+0.97%) |
May 06, 2005 | 23.46 | 23.74 | 23.04 | 23.63 | 941,717 | +0.30(+1.29%) |
May 05, 2005 | 23.88 | 23.88 | 23.01 | 23.33 | 1,333,667 | -0.39(-1.63%) |
May 04, 2005 | 23.63 | 24.05 | 22.78 | 23.72 | 5,196,657 | +0.02(+0.08%) |
May 03, 2005 | 23.96 | 24.55 | 23.52 | 23.70 | 4,380,767 | -1.44(-5.74%) |