Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.43 | 29.47 | 29.01 | 29.16 | 914,163 | -0.24(-0.81%) |
Jul 28, 2005 | 29.14 | 29.58 | 29.14 | 29.40 | 1,273,461 | +0.28(+0.97%) |
Jul 27, 2005 | 29.07 | 29.13 | 28.52 | 29.11 | 1,672,864 | +0.27(+0.93%) |
Jul 26, 2005 | 29.04 | 29.13 | 28.59 | 28.85 | 1,662,504 | -0.24(-0.82%) |
Jul 25, 2005 | 29.19 | 29.44 | 28.97 | 29.09 | 2,066,568 | -0.18(-0.61%) |
Jul 22, 2005 | 29.43 | 29.61 | 29.23 | 29.26 | 920,706 | -0.12(-0.41%) |
Jul 21, 2005 | 29.85 | 29.86 | 29.14 | 29.38 | 1,574,064 | -0.33(-1.11%) |
Jul 20, 2005 | 29.71 | 30.00 | 29.53 | 29.71 | 2,524,056 | -0.10(-0.35%) |
Jul 19, 2005 | 29.55 | 29.86 | 29.46 | 29.82 | 2,238,128 | +0.33(+1.11%) |
Jul 18, 2005 | 28.92 | 29.61 | 28.92 | 29.49 | 3,115,111 | +0.34(+1.18%) |
Jul 15, 2005 | 28.50 | 29.14 | 28.46 | 29.14 | 3,205,973 | +0.64(+2.25%) |
Jul 14, 2005 | 28.67 | 28.94 | 28.43 | 28.50 | 4,209,032 | -0.07(-0.26%) |
Jul 13, 2005 | 28.67 | 28.77 | 28.31 | 28.58 | 3,137,160 | -0.21(-0.73%) |
Jul 12, 2005 | 28.40 | 29.19 | 27.91 | 28.79 | 9,955,463 | +0.55(+1.96%) |
Jul 11, 2005 | 27.70 | 28.35 | 27.70 | 28.23 | 6,527,833 | +0.34(+1.23%) |
Jul 08, 2005 | 27.26 | 28.05 | 27.17 | 27.89 | 4,008,732 | +0.64(+2.36%) |
Jul 07, 2005 | 27.32 | 27.61 | 27.10 | 27.25 | 6,190,196 | -0.46(-1.67%) |
Jul 06, 2005 | 27.77 | 28.01 | 27.62 | 27.71 | 4,214,175 | -0.13(-0.48%) |
Jul 05, 2005 | 28.05 | 28.17 | 27.77 | 27.85 | 4,506,938 | -0.13(-0.48%) |
Jul 01, 2005 | 27.77 | 28.07 | 27.70 | 27.98 | 1,952,144 | +0.19(+0.70%) |
Jun 30, 2005 | 27.71 | 28.04 | 27.55 | 27.79 | 5,307,632 | +0.16(+0.59%) |
Jun 29, 2005 | 27.88 | 27.98 | 27.20 | 27.62 | 4,900,781 | -0.40(-1.44%) |
Jun 28, 2005 | 27.26 | 28.05 | 27.20 | 28.02 | 5,195,174 | +0.72(+2.62%) |
Jun 27, 2005 | 27.61 | 27.62 | 26.94 | 27.31 | 3,857,443 | -0.39(-1.40%) |
Jun 24, 2005 | 27.08 | 28.14 | 26.56 | 27.70 | 13,169,931 | +0.45(+1.64%) |
Jun 23, 2005 | 28.19 | 28.37 | 27.10 | 27.25 | 37,205,408 | +0.57(+2.13%) |
Jun 22, 2005 | 22.71 | 26.80 | 22.11 | 26.68 | 58,221,996 | +4.55(+20.58%) |
Jun 21, 2005 | 21.77 | 22.16 | 20.90 | 22.13 | 2,735,040 | +0.34(+1.58%) |
Jun 20, 2005 | 22.25 | 22.32 | 21.63 | 21.78 | 4,588,500 | -0.63(-2.80%) |
Jun 17, 2005 | 22.77 | 22.86 | 22.26 | 22.41 | 1,819,281 | -0.36(-1.57%) |
Jun 16, 2005 | 22.80 | 23.05 | 22.65 | 22.77 | 2,258,131 | +0.06(+0.26%) |
Jun 15, 2005 | 22.26 | 22.84 | 22.26 | 22.71 | 5,015,932 | +0.49(+2.22%) |
Jun 14, 2005 | 22.04 | 22.40 | 22.04 | 22.22 | 1,434,115 | +0.07(+0.34%) |
Jun 13, 2005 | 22.28 | 22.32 | 22.01 | 22.14 | 1,079,566 | -0.13(-0.60%) |
Jun 10, 2005 | 22.28 | 22.49 | 22.02 | 22.28 | 2,421,419 | +0.01(+0.07%) |
Jun 09, 2005 | 22.25 | 22.40 | 21.98 | 22.26 | 2,198,072 | +0.07(+0.34%) |
Jun 08, 2005 | 21.96 | 22.53 | 21.96 | 22.19 | 3,849,428 | +0.25(+1.16%) |
Jun 07, 2005 | 22.19 | 22.32 | 21.78 | 21.93 | 3,360,256 | -0.36(-1.61%) |
Jun 06, 2005 | 22.75 | 22.77 | 22.17 | 22.29 | 6,831,781 | +0.04(+0.20%) |
Jun 03, 2005 | 21.56 | 22.32 | 21.46 | 22.25 | 4,529,308 | +0.55(+2.55%) |
Jun 02, 2005 | 22.17 | 22.17 | 21.29 | 21.69 | 4,430,193 | -0.48(-2.15%) |
Jun 01, 2005 | 22.25 | 22.61 | 21.77 | 22.17 | 5,080,807 | -0.01(-0.07%) |
May 31, 2005 | 20.96 | 22.38 | 20.96 | 22.19 | 6,109,592 | +0.70(+3.27%) |
May 27, 2005 | 21.40 | 21.65 | 21.32 | 21.49 | 1,808,683 | +0.00(+0.00%) |
May 26, 2005 | 21.10 | 21.50 | 21.10 | 21.49 | 2,601,656 | +0.43(+2.06%) |
May 25, 2005 | 20.92 | 21.65 | 20.92 | 21.05 | 2,494,446 | -0.03(-0.14%) |
May 24, 2005 | 20.83 | 21.10 | 20.71 | 21.08 | 1,796,358 | +0.13(+0.64%) |
May 23, 2005 | 21.05 | 21.34 | 20.80 | 20.95 | 2,296,377 | -0.45(-2.09%) |
May 20, 2005 | 20.92 | 21.52 | 20.71 | 21.40 | 3,552,967 | +0.27(+1.27%) |
May 19, 2005 | 21.20 | 21.28 | 20.99 | 21.13 | 2,177,553 | -0.12(-0.56%) |
May 18, 2005 | 21.05 | 21.38 | 20.90 | 21.25 | 5,493,023 | +0.37(+1.79%) |
May 17, 2005 | 20.32 | 21.11 | 20.05 | 20.87 | 5,076,092 | +0.54(+2.64%) |
May 16, 2005 | 20.23 | 20.43 | 19.92 | 20.34 | 3,888,205 | -0.15(-0.73%) |
May 13, 2005 | 20.44 | 20.66 | 20.16 | 20.48 | 6,615,761 | -0.12(-0.58%) |
May 12, 2005 | 19.68 | 21.28 | 19.29 | 20.60 | 18,679,352 | +0.06(+0.29%) |
May 11, 2005 | 20.16 | 20.86 | 20.07 | 20.54 | 6,437,655 | +0.51(+2.53%) |
May 10, 2005 | 19.99 | 20.26 | 19.13 | 20.04 | 7,497,773 | +0.00(+0.00%) |
May 09, 2005 | 20.83 | 20.90 | 19.84 | 20.04 | 29,491,796 | +3.15(+18.66%) |
May 06, 2005 | 16.13 | 18.16 | 16.13 | 16.89 | 16,710,493 | +0.85(+5.31%) |
May 05, 2005 | 16.04 | 16.26 | 15.84 | 16.04 | 2,887,192 | -0.06(-0.37%) |
May 04, 2005 | 15.45 | 16.21 | 15.42 | 16.10 | 2,468,008 | +0.63(+4.05%) |
May 03, 2005 | 15.12 | 15.68 | 15.08 | 15.47 | 1,856,502 | +0.24(+1.57%) |