Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.56 | 25.63 | 25.37 | 25.37 | 4,715,042 | -0.19(-0.75%) |
Jul 28, 2005 | 25.54 | 25.56 | 25.30 | 25.56 | 4,935,565 | +0.12(+0.45%) |
Jul 27, 2005 | 25.36 | 25.49 | 25.27 | 25.45 | 6,544,494 | +0.12(+0.48%) |
Jul 26, 2005 | 25.37 | 25.37 | 25.16 | 25.33 | 5,346,944 | +0.12(+0.46%) |
Jul 25, 2005 | 25.18 | 25.34 | 25.11 | 25.21 | 6,448,571 | +0.03(+0.12%) |
Jul 22, 2005 | 24.63 | 25.18 | 24.62 | 25.18 | 6,831,273 | +0.63(+2.58%) |
Jul 21, 2005 | 24.69 | 24.81 | 24.45 | 24.55 | 4,053,472 | -0.17(-0.70%) |
Jul 20, 2005 | 24.50 | 24.75 | 24.39 | 24.72 | 4,645,819 | +0.22(+0.90%) |
Jul 19, 2005 | 24.42 | 24.55 | 24.37 | 24.50 | 4,285,862 | +0.15(+0.61%) |
Jul 18, 2005 | 24.49 | 24.50 | 24.30 | 24.35 | 3,518,481 | -0.07(-0.27%) |
Jul 15, 2005 | 24.24 | 24.43 | 24.24 | 24.42 | 4,226,528 | +0.18(+0.75%) |
Jul 14, 2005 | 24.30 | 24.52 | 24.08 | 24.23 | 6,235,959 | -0.05(-0.22%) |
Jul 13, 2005 | 24.57 | 24.63 | 24.23 | 24.29 | 4,088,083 | -0.20(-0.81%) |
Jul 12, 2005 | 24.35 | 24.48 | 24.22 | 24.48 | 5,673,279 | +0.17(+0.69%) |
Jul 11, 2005 | 23.72 | 24.35 | 23.72 | 24.32 | 5,242,122 | +0.56(+2.34%) |
Jul 08, 2005 | 23.87 | 23.87 | 23.58 | 23.76 | 4,692,297 | -0.11(-0.44%) |
Jul 07, 2005 | 23.53 | 23.88 | 23.27 | 23.87 | 6,401,104 | +0.13(+0.56%) |
Jul 06, 2005 | 23.80 | 23.81 | 23.61 | 23.74 | 5,405,289 | -0.00(-0.01%) |
Jul 05, 2005 | 23.53 | 23.81 | 23.53 | 23.74 | 6,688,872 | +0.21(+0.88%) |
Jul 01, 2005 | 23.42 | 23.57 | 23.35 | 23.53 | 6,310,126 | +0.02(+0.09%) |
Jun 30, 2005 | 23.57 | 23.63 | 23.50 | 23.51 | 6,279,470 | -0.08(-0.33%) |
Jun 29, 2005 | 23.59 | 23.65 | 23.51 | 23.59 | 5,242,122 | +0.00(+0.01%) |
Jun 28, 2005 | 24.02 | 24.02 | 23.58 | 23.59 | 5,929,402 | -0.29(-1.21%) |
Jun 27, 2005 | 23.81 | 24.03 | 23.78 | 23.88 | 4,045,561 | +0.02(+0.09%) |
Jun 24, 2005 | 23.88 | 24.05 | 23.77 | 23.85 | 4,185,984 | -0.10(-0.42%) |
Jun 23, 2005 | 24.13 | 24.35 | 23.95 | 23.95 | 4,362,007 | -0.18(-0.74%) |
Jun 22, 2005 | 24.10 | 24.17 | 23.79 | 24.13 | 4,510,341 | +0.18(+0.77%) |
Jun 21, 2005 | 24.11 | 24.11 | 23.88 | 23.95 | 4,776,353 | -0.17(-0.69%) |
Jun 20, 2005 | 24.13 | 24.16 | 23.92 | 24.11 | 3,126,879 | -0.06(-0.26%) |
Jun 17, 2005 | 24.21 | 24.25 | 24.01 | 24.18 | 6,383,304 | +0.17(+0.70%) |
Jun 16, 2005 | 24.03 | 24.06 | 23.88 | 24.01 | 2,505,855 | -0.05(-0.23%) |
Jun 15, 2005 | 23.97 | 24.08 | 23.79 | 24.07 | 3,828,004 | +0.14(+0.60%) |
Jun 14, 2005 | 23.56 | 24.02 | 23.45 | 23.92 | 5,189,710 | +0.29(+1.25%) |
Jun 13, 2005 | 23.57 | 23.82 | 23.46 | 23.63 | 4,868,320 | +0.02(+0.08%) |
Jun 10, 2005 | 23.65 | 23.66 | 23.00 | 23.61 | 6,481,205 | +0.15(+0.62%) |
Jun 09, 2005 | 23.19 | 23.47 | 23.13 | 23.47 | 5,322,222 | +0.29(+1.24%) |
Jun 08, 2005 | 23.10 | 23.31 | 22.99 | 23.18 | 4,473,752 | +0.16(+0.70%) |
Jun 07, 2005 | 23.06 | 23.13 | 23.00 | 23.02 | 4,848,542 | -0.02(-0.09%) |
Jun 06, 2005 | 22.86 | 23.05 | 22.73 | 23.04 | 3,533,314 | +0.31(+1.35%) |
Jun 03, 2005 | 22.80 | 22.82 | 22.64 | 22.73 | 4,290,807 | -0.22(-0.96%) |
Jun 02, 2005 | 22.90 | 22.95 | 22.69 | 22.95 | 3,644,070 | +0.08(+0.36%) |
Jun 01, 2005 | 22.72 | 22.95 | 22.67 | 22.87 | 5,435,945 | +0.03(+0.12%) |
May 31, 2005 | 22.56 | 22.92 | 22.51 | 22.84 | 6,360,560 | +0.24(+1.07%) |
May 27, 2005 | 22.54 | 22.66 | 22.45 | 22.60 | 3,822,071 | +0.10(+0.46%) |
May 26, 2005 | 22.29 | 22.57 | 22.18 | 22.50 | 6,061,914 | +0.29(+1.28%) |
May 25, 2005 | 22.12 | 22.26 | 21.99 | 22.21 | 4,427,274 | +0.16(+0.74%) |
May 24, 2005 | 22.10 | 22.13 | 21.99 | 22.05 | 2,880,645 | +0.02(+0.11%) |
May 23, 2005 | 22.01 | 22.09 | 21.97 | 22.02 | 4,601,319 | +0.08(+0.36%) |
May 20, 2005 | 22.07 | 22.11 | 21.89 | 21.95 | 4,364,973 | -0.14(-0.62%) |
May 19, 2005 | 22.11 | 22.12 | 21.95 | 22.08 | 4,461,885 | +0.03(+0.12%) |
May 18, 2005 | 22.14 | 22.19 | 22.00 | 22.05 | 5,668,334 | -0.01(-0.05%) |
May 17, 2005 | 21.95 | 22.13 | 21.83 | 22.07 | 6,525,705 | +0.05(+0.22%) |
May 16, 2005 | 21.72 | 22.04 | 21.66 | 22.02 | 5,164,988 | +0.37(+1.71%) |
May 13, 2005 | 21.96 | 21.98 | 21.47 | 21.65 | 6,566,249 | -0.23(-1.07%) |
May 12, 2005 | 22.30 | 22.34 | 21.88 | 21.88 | 6,104,436 | -0.34(-1.54%) |
May 11, 2005 | 22.12 | 22.26 | 21.99 | 22.22 | 4,110,828 | +0.24(+1.09%) |
May 10, 2005 | 22.03 | 22.22 | 21.88 | 21.99 | 4,149,395 | -0.12(-0.55%) |
May 09, 2005 | 22.03 | 22.26 | 21.92 | 22.11 | 5,818,646 | -0.04(-0.18%) |
May 06, 2005 | 22.31 | 22.33 | 22.11 | 22.15 | 5,060,165 | -0.06(-0.26%) |
May 05, 2005 | 22.25 | 22.37 | 22.11 | 22.20 | 5,154,110 | -0.06(-0.29%) |
May 04, 2005 | 21.62 | 22.29 | 21.58 | 22.27 | 7,073,551 | +0.75(+3.50%) |
May 03, 2005 | 21.84 | 21.84 | 21.31 | 21.52 | 7,323,741 | -0.22(-0.99%) |