Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.64 | 24.77 | 24.57 | 24.70 | 1,191,835 | +0.03(+0.12%) |
Jul 28, 2005 | 24.69 | 24.77 | 24.54 | 24.67 | 1,745,631 | +0.10(+0.42%) |
Jul 27, 2005 | 24.23 | 24.57 | 24.20 | 24.57 | 2,484,798 | +0.44(+1.83%) |
Jul 26, 2005 | 24.32 | 24.41 | 24.13 | 24.13 | 1,429,673 | -0.14(-0.60%) |
Jul 25, 2005 | 24.05 | 24.46 | 24.05 | 24.27 | 2,571,690 | +0.22(+0.90%) |
Jul 22, 2005 | 23.99 | 24.13 | 23.81 | 24.05 | 2,311,840 | +0.16(+0.66%) |
Jul 21, 2005 | 24.38 | 24.42 | 23.81 | 23.90 | 2,672,651 | -0.48(-1.98%) |
Jul 20, 2005 | 24.09 | 24.42 | 23.96 | 24.38 | 3,398,246 | +0.36(+1.51%) |
Jul 19, 2005 | 24.23 | 24.29 | 23.94 | 24.02 | 2,277,083 | -0.21(-0.87%) |
Jul 18, 2005 | 24.27 | 24.34 | 24.12 | 24.23 | 2,029,646 | -0.06(-0.25%) |
Jul 15, 2005 | 24.31 | 24.43 | 24.14 | 24.29 | 2,514,755 | -0.07(-0.30%) |
Jul 14, 2005 | 24.69 | 24.87 | 24.25 | 24.36 | 1,979,827 | -0.33(-1.35%) |
Jul 13, 2005 | 24.84 | 24.96 | 24.69 | 24.69 | 2,270,297 | -0.19(-0.75%) |
Jul 12, 2005 | 24.68 | 25.00 | 24.66 | 24.88 | 2,469,571 | +0.35(+1.43%) |
Jul 11, 2005 | 24.39 | 24.64 | 24.35 | 24.53 | 2,500,190 | +0.04(+0.17%) |
Jul 08, 2005 | 24.39 | 24.61 | 24.09 | 24.49 | 1,378,696 | +0.19(+0.80%) |
Jul 07, 2005 | 24.18 | 24.38 | 23.41 | 24.29 | 1,937,788 | -0.07(-0.27%) |
Jul 06, 2005 | 24.60 | 24.72 | 24.35 | 24.36 | 2,046,031 | -0.15(-0.62%) |
Jul 05, 2005 | 24.68 | 24.86 | 24.51 | 24.51 | 2,974,707 | -0.18(-0.71%) |
Jul 01, 2005 | 24.65 | 24.75 | 24.57 | 24.69 | 1,719,812 | +0.19(+0.76%) |
Jun 30, 2005 | 24.64 | 24.69 | 24.42 | 24.50 | 3,276,762 | -0.04(-0.17%) |
Jun 29, 2005 | 24.40 | 24.75 | 24.25 | 24.54 | 2,215,348 | +0.17(+0.69%) |
Jun 28, 2005 | 24.16 | 24.46 | 24.08 | 24.37 | 2,522,203 | +0.21(+0.85%) |
Jun 27, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 1,413,122 | +0.07(+0.30%) |
Jun 24, 2005 | 24.05 | 24.42 | 23.94 | 24.10 | 2,573,015 | -0.05(-0.22%) |
Jun 23, 2005 | 23.74 | 24.31 | 23.72 | 24.15 | 4,025,363 | +0.49(+2.07%) |
Jun 22, 2005 | 23.56 | 23.81 | 23.41 | 23.66 | 2,456,661 | +0.27(+1.16%) |
Jun 21, 2005 | 23.20 | 23.47 | 23.18 | 23.39 | 1,612,396 | +0.24(+1.04%) |
Jun 20, 2005 | 23.10 | 23.26 | 23.01 | 23.15 | 1,788,829 | -0.09(-0.39%) |
Jun 17, 2005 | 23.20 | 23.25 | 23.00 | 23.24 | 2,748,124 | +0.14(+0.63%) |
Jun 16, 2005 | 23.13 | 23.22 | 22.92 | 23.09 | 1,880,356 | +0.01(+0.05%) |
Jun 15, 2005 | 23.26 | 23.26 | 22.87 | 23.08 | 1,694,323 | -0.07(-0.31%) |
Jun 14, 2005 | 23.01 | 23.19 | 22.81 | 23.15 | 1,484,622 | +0.17(+0.74%) |
Jun 13, 2005 | 22.82 | 23.05 | 22.72 | 22.98 | 1,958,477 | +0.09(+0.40%) |
Jun 10, 2005 | 22.84 | 23.01 | 22.71 | 22.89 | 1,801,077 | +0.11(+0.50%) |
Jun 09, 2005 | 22.94 | 22.94 | 22.69 | 22.78 | 1,333,843 | -0.16(-0.71%) |
Jun 08, 2005 | 22.77 | 22.98 | 22.72 | 22.94 | 1,916,603 | +0.27(+1.17%) |
Jun 07, 2005 | 22.89 | 23.17 | 22.61 | 22.68 | 1,982,310 | -0.10(-0.45%) |
Jun 06, 2005 | 22.61 | 22.83 | 22.60 | 22.78 | 1,885,818 | +0.10(+0.43%) |
Jun 03, 2005 | 22.41 | 22.68 | 22.36 | 22.68 | 1,735,866 | +0.36(+1.60%) |
Jun 02, 2005 | 22.54 | 22.64 | 22.29 | 22.32 | 2,157,254 | -0.12(-0.54%) |
Jun 01, 2005 | 22.26 | 22.77 | 22.11 | 22.45 | 3,285,700 | +0.24(+1.09%) |
May 31, 2005 | 22.51 | 22.67 | 22.20 | 22.20 | 3,668,689 | -0.36(-1.58%) |
May 27, 2005 | 22.53 | 22.64 | 22.45 | 22.56 | 3,004,002 | -0.01(-0.05%) |
May 26, 2005 | 22.57 | 22.68 | 22.45 | 22.57 | 1,364,959 | +0.01(+0.03%) |
May 25, 2005 | 22.72 | 22.75 | 22.48 | 22.57 | 1,723,784 | -0.15(-0.67%) |
May 24, 2005 | 22.69 | 22.78 | 22.47 | 22.72 | 1,843,944 | +0.09(+0.40%) |
May 23, 2005 | 22.56 | 22.66 | 22.45 | 22.63 | 1,832,855 | +0.12(+0.54%) |
May 20, 2005 | 22.60 | 22.60 | 22.39 | 22.51 | 1,124,804 | -0.01(-0.05%) |
May 19, 2005 | 22.46 | 22.54 | 22.27 | 22.52 | 1,659,401 | +0.19(+0.87%) |
May 18, 2005 | 22.51 | 22.56 | 22.26 | 22.32 | 2,356,859 | +0.01(+0.03%) |
May 17, 2005 | 21.93 | 22.36 | 21.85 | 22.32 | 2,591,055 | +0.40(+1.85%) |
May 16, 2005 | 21.69 | 21.96 | 21.51 | 21.91 | 4,072,533 | +0.14(+0.67%) |
May 13, 2005 | 22.31 | 22.36 | 21.24 | 21.77 | 3,790,835 | -0.50(-2.23%) |
May 12, 2005 | 23.17 | 23.17 | 22.19 | 22.26 | 2,706,912 | -0.44(-1.94%) |
May 11, 2005 | 22.51 | 22.81 | 22.43 | 22.71 | 2,329,384 | +0.18(+0.80%) |
May 10, 2005 | 22.92 | 22.92 | 22.39 | 22.52 | 3,024,029 | -0.31(-1.38%) |
May 09, 2005 | 22.72 | 22.94 | 22.21 | 22.84 | 3,841,647 | +0.79(+3.59%) |
May 06, 2005 | 21.99 | 22.10 | 21.76 | 22.05 | 2,328,226 | +0.09(+0.41%) |
May 05, 2005 | 21.99 | 22.22 | 21.88 | 21.96 | 2,538,920 | -0.19(-0.85%) |
May 04, 2005 | 21.85 | 22.33 | 21.76 | 22.14 | 3,227,109 | +0.29(+1.33%) |
May 03, 2005 | 22.26 | 22.34 | 21.80 | 21.85 | 3,521,717 | -0.30(-1.36%) |