Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.48 | 27.71 | 27.21 | 27.25 | 18,473,564 | -0.21(-0.75%) |
Jul 28, 2005 | 27.59 | 27.73 | 27.29 | 27.46 | 19,989,606 | -0.26(-0.92%) |
Jul 27, 2005 | 27.18 | 27.79 | 27.13 | 27.71 | 23,217,180 | +0.42(+1.54%) |
Jul 26, 2005 | 27.08 | 27.43 | 27.03 | 27.29 | 17,911,790 | +0.17(+0.64%) |
Jul 25, 2005 | 26.91 | 27.36 | 26.88 | 27.12 | 19,686,130 | -0.01(-0.03%) |
Jul 22, 2005 | 26.74 | 27.25 | 26.65 | 27.12 | 25,212,638 | +0.20(+0.74%) |
Jul 21, 2005 | 25.87 | 27.12 | 25.80 | 26.92 | 74,740,288 | +2.02(+8.09%) |
Jul 20, 2005 | 24.47 | 24.96 | 24.33 | 24.91 | 27,876,188 | +0.20(+0.81%) |
Jul 19, 2005 | 24.34 | 24.73 | 24.00 | 24.71 | 14,435,210 | +0.47(+1.94%) |
Jul 18, 2005 | 24.40 | 24.50 | 24.24 | 24.24 | 14,427,699 | -0.32(-1.29%) |
Jul 15, 2005 | 24.47 | 24.63 | 24.18 | 24.56 | 19,299,540 | +0.16(+0.65%) |
Jul 14, 2005 | 24.16 | 24.47 | 24.14 | 24.40 | 17,714,796 | +0.30(+1.23%) |
Jul 13, 2005 | 24.16 | 24.26 | 24.02 | 24.10 | 16,977,562 | -0.12(-0.51%) |
Jul 12, 2005 | 24.29 | 24.38 | 23.83 | 24.23 | 19,817,232 | -0.07(-0.28%) |
Jul 11, 2005 | 23.93 | 24.43 | 23.92 | 24.29 | 20,670,494 | +0.31(+1.30%) |
Jul 08, 2005 | 23.09 | 24.05 | 23.01 | 23.98 | 21,930,990 | +0.88(+3.82%) |
Jul 07, 2005 | 22.84 | 23.22 | 22.76 | 23.10 | 18,773,034 | +0.05(+0.21%) |
Jul 06, 2005 | 23.02 | 23.43 | 22.88 | 23.05 | 19,309,128 | -0.13(-0.57%) |
Jul 05, 2005 | 22.94 | 23.33 | 22.84 | 23.18 | 14,845,846 | -0.01(-0.03%) |
Jul 01, 2005 | 22.94 | 23.53 | 22.90 | 23.19 | 18,521,592 | +0.41(+1.79%) |
Jun 30, 2005 | 23.22 | 23.27 | 22.78 | 22.78 | 19,778,810 | -0.37(-1.58%) |
Jun 29, 2005 | 23.15 | 23.38 | 23.05 | 23.15 | 13,742,901 | +0.03(+0.12%) |
Jun 28, 2005 | 23.40 | 23.42 | 23.09 | 23.12 | 18,365,686 | -0.06(-0.27%) |
Jun 27, 2005 | 23.09 | 23.56 | 23.07 | 23.18 | 13,057,930 | +0.01(+0.03%) |
Jun 24, 2005 | 23.47 | 23.73 | 23.18 | 23.18 | 16,599,164 | -0.29(-1.24%) |
Jun 23, 2005 | 24.09 | 24.25 | 23.46 | 23.47 | 24,205,580 | -0.63(-2.61%) |
Jun 22, 2005 | 24.26 | 24.34 | 23.78 | 24.09 | 18,375,774 | -0.14(-0.60%) |
Jun 21, 2005 | 24.27 | 24.44 | 24.14 | 24.24 | 17,326,146 | -0.06(-0.26%) |
Jun 20, 2005 | 23.91 | 24.58 | 23.88 | 24.30 | 14,870,156 | +0.21(+0.89%) |
Jun 17, 2005 | 24.47 | 24.71 | 23.95 | 24.09 | 30,449,642 | -0.05(-0.20%) |
Jun 16, 2005 | 23.98 | 24.23 | 23.96 | 24.14 | 16,133,979 | +0.08(+0.32%) |
Jun 15, 2005 | 24.26 | 24.35 | 23.90 | 24.06 | 29,893,900 | -0.15(-0.63%) |
Jun 14, 2005 | 24.85 | 24.96 | 24.14 | 24.21 | 27,418,874 | -0.72(-2.91%) |
Jun 13, 2005 | 24.62 | 25.45 | 24.61 | 24.94 | 17,214,194 | +0.09(+0.36%) |
Jun 10, 2005 | 25.20 | 25.27 | 24.66 | 24.85 | 23,308,722 | -0.37(-1.48%) |
Jun 09, 2005 | 25.34 | 25.41 | 24.95 | 25.22 | 21,092,940 | -0.27(-1.06%) |
Jun 08, 2005 | 25.86 | 25.89 | 25.44 | 25.49 | 12,798,036 | -0.23(-0.89%) |
Jun 07, 2005 | 26.21 | 26.27 | 25.64 | 25.72 | 15,959,499 | -0.37(-1.40%) |
Jun 06, 2005 | 25.96 | 26.23 | 25.92 | 26.08 | 11,509,625 | +0.13(+0.51%) |
Jun 03, 2005 | 26.48 | 26.59 | 24.56 | 25.95 | 14,643,623 | -0.45(-1.70%) |
Jun 02, 2005 | 26.14 | 26.50 | 26.09 | 26.40 | 13,716,568 | +0.10(+0.39%) |
Jun 01, 2005 | 25.54 | 26.48 | 25.52 | 26.30 | 22,240,574 | +0.57(+2.23%) |
May 31, 2005 | 25.58 | 25.92 | 25.46 | 25.72 | 13,973,388 | +0.08(+0.30%) |
May 27, 2005 | 25.74 | 25.89 | 25.58 | 25.65 | 7,211,119 | -0.19(-0.72%) |
May 26, 2005 | 25.64 | 26.01 | 25.48 | 25.83 | 15,366,020 | +0.46(+1.79%) |
May 25, 2005 | 25.35 | 25.61 | 25.14 | 25.38 | 11,015,427 | -0.23(-0.89%) |
May 24, 2005 | 25.52 | 25.75 | 25.39 | 25.61 | 12,815,195 | -0.06(-0.24%) |
May 23, 2005 | 25.69 | 26.05 | 25.47 | 25.67 | 19,490,772 | -0.10(-0.38%) |
May 20, 2005 | 25.28 | 25.88 | 25.08 | 25.76 | 19,947,734 | +0.50(+1.97%) |
May 19, 2005 | 25.00 | 25.45 | 24.81 | 25.27 | 20,652,868 | +0.04(+0.16%) |
May 18, 2005 | 25.01 | 25.67 | 24.91 | 25.23 | 24,812,770 | +0.32(+1.27%) |
May 17, 2005 | 24.11 | 24.92 | 24.11 | 24.91 | 14,815,500 | +0.52(+2.12%) |
May 16, 2005 | 24.18 | 24.49 | 24.02 | 24.39 | 11,527,915 | +0.03(+0.11%) |
May 13, 2005 | 24.38 | 24.71 | 24.15 | 24.36 | 24,337,480 | -0.27(-1.09%) |
May 12, 2005 | 24.82 | 25.12 | 24.47 | 24.63 | 14,776,362 | -0.32(-1.27%) |
May 11, 2005 | 24.56 | 25.05 | 24.29 | 24.95 | 15,789,518 | +0.39(+1.57%) |
May 10, 2005 | 24.60 | 24.83 | 24.34 | 24.56 | 13,309,877 | -0.31(-1.25%) |
May 09, 2005 | 24.50 | 25.07 | 24.32 | 24.87 | 19,632,568 | +0.32(+1.29%) |
May 06, 2005 | 24.45 | 24.72 | 24.40 | 24.56 | 15,328,943 | +0.29(+1.19%) |
May 05, 2005 | 24.51 | 24.75 | 24.12 | 24.27 | 16,610,384 | -0.34(-1.37%) |
May 04, 2005 | 24.07 | 24.68 | 23.96 | 24.60 | 16,432,159 | +0.68(+2.83%) |
May 03, 2005 | 24.22 | 24.32 | 23.82 | 23.93 | 17,977,558 | -0.26(-1.08%) |