Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.48 | 23.89 | 23.45 | 23.83 | 2,257,823 | +0.21(+0.89%) |
Jul 28, 2005 | 24.00 | 24.00 | 23.37 | 23.62 | 3,273,836 | -0.21(-0.88%) |
Jul 27, 2005 | 23.19 | 24.10 | 23.18 | 23.83 | 7,581,218 | +1.85(+8.42%) |
Jul 26, 2005 | 22.23 | 22.37 | 21.91 | 21.98 | 1,562,631 | -0.23(-1.04%) |
Jul 25, 2005 | 22.25 | 22.55 | 22.11 | 22.21 | 1,979,796 | +0.01(+0.05%) |
Jul 22, 2005 | 22.84 | 23.00 | 22.19 | 22.20 | 2,035,528 | -0.69(-3.01%) |
Jul 21, 2005 | 23.10 | 23.23 | 22.64 | 22.89 | 1,791,159 | -0.45(-1.93%) |
Jul 20, 2005 | 22.85 | 23.46 | 22.75 | 23.34 | 1,867,024 | +0.34(+1.48%) |
Jul 19, 2005 | 22.65 | 23.28 | 22.49 | 23.00 | 3,097,189 | +0.54(+2.40%) |
Jul 18, 2005 | 22.49 | 22.62 | 22.25 | 22.46 | 1,549,626 | -0.10(-0.44%) |
Jul 15, 2005 | 22.63 | 22.70 | 22.37 | 22.56 | 2,519,066 | +0.01(+0.04%) |
Jul 14, 2005 | 22.73 | 22.93 | 22.40 | 22.55 | 2,291,703 | -0.13(-0.57%) |
Jul 13, 2005 | 22.63 | 22.80 | 22.50 | 22.68 | 1,808,603 | +0.12(+0.53%) |
Jul 12, 2005 | 22.48 | 22.58 | 22.30 | 22.56 | 1,911,142 | +0.13(+0.58%) |
Jul 11, 2005 | 22.51 | 22.51 | 22.26 | 22.43 | 1,700,082 | +0.04(+0.18%) |
Jul 08, 2005 | 22.22 | 22.41 | 21.57 | 22.39 | 3,408,391 | +0.25(+1.13%) |
Jul 07, 2005 | 22.25 | 22.48 | 22.10 | 22.14 | 3,627,647 | -0.39(-1.73%) |
Jul 06, 2005 | 21.92 | 22.65 | 21.74 | 22.53 | 4,534,680 | +0.59(+2.69%) |
Jul 05, 2005 | 21.25 | 22.05 | 21.10 | 21.94 | 4,661,900 | +0.54(+2.52%) |
Jul 01, 2005 | 21.66 | 21.91 | 21.28 | 21.40 | 2,039,700 | -0.26(-1.20%) |
Jun 30, 2005 | 21.90 | 22.00 | 21.61 | 21.66 | 1,048,515 | -0.28(-1.28%) |
Jun 29, 2005 | 21.94 | 22.05 | 21.77 | 21.94 | 1,092,366 | -0.06(-0.27%) |
Jun 28, 2005 | 22.24 | 22.24 | 21.92 | 22.00 | 1,144,636 | -0.11(-0.50%) |
Jun 27, 2005 | 22.17 | 22.40 | 22.01 | 22.11 | 2,019,148 | -0.15(-0.67%) |
Jun 24, 2005 | 22.36 | 22.49 | 22.04 | 22.26 | 1,985,617 | -0.11(-0.49%) |
Jun 23, 2005 | 22.46 | 23.08 | 22.30 | 22.37 | 3,496,062 | -0.01(-0.04%) |
Jun 22, 2005 | 22.41 | 22.63 | 22.24 | 22.38 | 3,295,800 | +0.12(+0.54%) |
Jun 21, 2005 | 22.06 | 22.38 | 22.06 | 22.26 | 1,397,347 | +0.15(+0.68%) |
Jun 20, 2005 | 22.07 | 22.20 | 22.00 | 22.11 | 1,145,185 | -0.04(-0.18%) |
Jun 17, 2005 | 22.30 | 22.37 | 22.01 | 22.15 | 2,521,698 | +0.07(+0.32%) |
Jun 16, 2005 | 21.97 | 22.22 | 21.78 | 22.08 | 1,356,693 | +0.18(+0.82%) |
Jun 15, 2005 | 21.80 | 22.07 | 21.65 | 21.90 | 1,306,609 | +0.21(+0.97%) |
Jun 14, 2005 | 22.10 | 22.25 | 21.67 | 21.69 | 1,960,902 | -0.41(-1.86%) |
Jun 13, 2005 | 21.48 | 22.32 | 21.42 | 22.10 | 2,752,923 | +0.64(+2.98%) |
Jun 10, 2005 | 21.28 | 21.69 | 21.25 | 21.46 | 2,737,702 | +0.12(+0.56%) |
Jun 09, 2005 | 21.40 | 21.54 | 21.22 | 21.34 | 2,435,287 | -0.13(-0.61%) |
Jun 08, 2005 | 21.75 | 21.81 | 21.34 | 21.47 | 2,206,021 | -0.28(-1.29%) |
Jun 07, 2005 | 22.19 | 22.25 | 21.70 | 21.75 | 2,974,247 | -0.46(-2.07%) |
Jun 06, 2005 | 21.90 | 22.27 | 21.90 | 22.21 | 2,823,025 | +0.13(+0.59%) |
Jun 03, 2005 | 22.95 | 23.15 | 22.00 | 22.08 | 8,677,928 | -0.77(-3.37%) |
Jun 02, 2005 | 24.50 | 24.50 | 22.68 | 22.85 | 17,349,142 | -2.52(-9.93%) |
Jun 01, 2005 | 25.04 | 25.50 | 24.96 | 25.37 | 1,785,092 | +0.21(+0.83%) |
May 31, 2005 | 25.13 | 25.39 | 24.95 | 25.16 | 1,770,963 | +0.01(+0.04%) |
May 27, 2005 | 25.07 | 25.25 | 24.98 | 25.15 | 999,214 | -0.02(-0.08%) |
May 26, 2005 | 24.94 | 25.22 | 24.84 | 25.17 | 1,213,845 | +0.35(+1.41%) |
May 25, 2005 | 25.00 | 25.00 | 24.58 | 24.82 | 2,079,350 | -0.18(-0.72%) |
May 24, 2005 | 24.63 | 25.14 | 24.61 | 25.00 | 2,489,400 | +0.30(+1.21%) |
May 23, 2005 | 24.47 | 24.75 | 24.43 | 24.70 | 1,125,431 | +0.21(+0.86%) |
May 20, 2005 | 24.40 | 24.64 | 24.17 | 24.49 | 1,776,439 | +0.02(+0.08%) |
May 19, 2005 | 24.19 | 24.70 | 24.04 | 24.47 | 2,361,292 | +0.35(+1.45%) |
May 18, 2005 | 23.86 | 24.24 | 23.80 | 24.12 | 1,676,900 | +0.15(+0.63%) |
May 17, 2005 | 23.66 | 23.99 | 23.53 | 23.97 | 1,914,211 | +0.25(+1.05%) |
May 16, 2005 | 23.36 | 23.80 | 23.33 | 23.72 | 1,720,378 | +0.28(+1.19%) |
May 13, 2005 | 23.46 | 23.55 | 23.15 | 23.44 | 1,351,057 | +0.19(+0.82%) |
May 12, 2005 | 22.90 | 23.44 | 22.82 | 23.25 | 2,734,258 | +0.47(+2.06%) |
May 11, 2005 | 22.45 | 22.78 | 22.24 | 22.78 | 2,197,522 | +0.40(+1.79%) |
May 10, 2005 | 22.55 | 22.76 | 22.25 | 22.38 | 2,502,155 | -0.38(-1.67%) |
May 09, 2005 | 22.75 | 22.76 | 22.40 | 22.76 | 1,477,941 | +0.11(+0.49%) |
May 06, 2005 | 22.45 | 22.74 | 22.36 | 22.65 | 1,765,048 | +0.27(+1.21%) |
May 05, 2005 | 22.84 | 22.84 | 22.13 | 22.38 | 2,396,171 | -0.44(-1.93%) |
May 04, 2005 | 22.91 | 22.91 | 22.53 | 22.82 | 1,157,830 | +0.02(+0.09%) |
May 03, 2005 | 22.62 | 22.95 | 22.61 | 22.80 | 1,832,252 | +0.09(+0.40%) |