Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.49 | 21.57 | 21.04 | 21.09 | 2,477,600 | -0.38(-1.75%) |
Jul 28, 2005 | 21.62 | 21.66 | 21.31 | 21.46 | 4,112,400 | -0.06(-0.28%) |
Jul 27, 2005 | 21.23 | 21.67 | 21.09 | 21.52 | 4,716,400 | +0.46(+2.18%) |
Jul 26, 2005 | 21.00 | 21.43 | 20.71 | 21.07 | 6,083,600 | +0.18(+0.86%) |
Jul 25, 2005 | 21.07 | 21.15 | 20.70 | 20.89 | 4,529,600 | +0.02(+0.10%) |
Jul 22, 2005 | 20.55 | 20.98 | 20.50 | 20.86 | 9,492,000 | +0.40(+1.98%) |
Jul 21, 2005 | 22.80 | 22.80 | 20.11 | 20.46 | 52,481,200 | -4.41(-17.75%) |
Jul 20, 2005 | 25.45 | 25.57 | 24.52 | 24.88 | 10,788,800 | -0.75(-2.91%) |
Jul 19, 2005 | 25.05 | 25.62 | 24.89 | 25.62 | 3,100,400 | +0.72(+2.89%) |
Jul 18, 2005 | 24.70 | 25.46 | 24.50 | 24.90 | 6,748,800 | -0.07(-0.28%) |
Jul 15, 2005 | 24.12 | 25.05 | 24.00 | 24.97 | 4,398,800 | +0.88(+3.65%) |
Jul 14, 2005 | 24.00 | 24.78 | 23.89 | 24.09 | 4,220,800 | +0.36(+1.50%) |
Jul 13, 2005 | 23.62 | 24.12 | 23.52 | 23.73 | 3,370,000 | +0.11(+0.47%) |
Jul 12, 2005 | 24.27 | 24.27 | 23.57 | 23.62 | 5,390,800 | -0.39(-1.60%) |
Jul 11, 2005 | 24.02 | 24.07 | 23.62 | 24.01 | 2,563,200 | +0.12(+0.48%) |
Jul 08, 2005 | 23.55 | 24.01 | 23.25 | 23.89 | 5,548,000 | +0.39(+1.68%) |
Jul 07, 2005 | 22.88 | 23.62 | 22.88 | 23.50 | 2,394,800 | +0.09(+0.36%) |
Jul 06, 2005 | 23.64 | 23.84 | 23.26 | 23.41 | 2,392,400 | -0.34(-1.43%) |
Jul 05, 2005 | 23.00 | 23.77 | 22.87 | 23.75 | 4,736,000 | +0.79(+3.42%) |
Jul 01, 2005 | 23.22 | 23.32 | 22.70 | 22.97 | 4,548,800 | -0.67(-2.81%) |
Jun 30, 2005 | 23.36 | 23.99 | 23.35 | 23.64 | 6,457,600 | +0.53(+2.27%) |
Jun 29, 2005 | 22.54 | 23.34 | 22.54 | 23.11 | 5,365,600 | +0.60(+2.67%) |
Jun 28, 2005 | 22.30 | 22.56 | 21.91 | 22.51 | 6,665,200 | +0.32(+1.44%) |
Jun 27, 2005 | 22.80 | 22.97 | 21.98 | 22.19 | 5,732,800 | -0.65(-2.87%) |
Jun 24, 2005 | 23.25 | 23.75 | 22.68 | 22.84 | 7,490,000 | -0.46(-1.99%) |
Jun 23, 2005 | 23.02 | 23.82 | 22.95 | 23.31 | 12,695,600 | +0.29(+1.28%) |
Jun 22, 2005 | 23.84 | 24.02 | 22.95 | 23.02 | 4,409,600 | -0.66(-2.81%) |
Jun 21, 2005 | 23.21 | 23.88 | 23.13 | 23.68 | 6,169,600 | +0.45(+1.92%) |
Jun 20, 2005 | 23.40 | 23.57 | 22.85 | 23.23 | 4,855,600 | -0.33(-1.40%) |
Jun 17, 2005 | 24.45 | 24.55 | 23.41 | 23.57 | 5,333,200 | -0.75(-3.10%) |
Jun 16, 2005 | 23.45 | 24.66 | 23.45 | 24.32 | 6,117,600 | +0.79(+3.36%) |
Jun 15, 2005 | 24.41 | 24.57 | 23.20 | 23.53 | 5,835,600 | -0.82(-3.37%) |
Jun 14, 2005 | 23.98 | 24.88 | 23.81 | 24.35 | 13,642,800 | -0.93(-3.68%) |
Jun 13, 2005 | 25.47 | 25.82 | 25.22 | 25.28 | 2,379,600 | -0.31(-1.23%) |
Jun 10, 2005 | 25.74 | 25.81 | 25.12 | 25.59 | 1,809,200 | -0.03(-0.12%) |
Jun 09, 2005 | 25.49 | 25.88 | 25.20 | 25.62 | 2,020,000 | +0.18(+0.69%) |
Jun 08, 2005 | 26.41 | 26.81 | 25.39 | 25.45 | 4,086,400 | -0.77(-2.92%) |
Jun 07, 2005 | 25.23 | 27.00 | 25.23 | 26.21 | 6,818,400 | +0.88(+3.45%) |
Jun 06, 2005 | 25.36 | 25.59 | 25.15 | 25.34 | 2,143,200 | +0.05(+0.20%) |
Jun 03, 2005 | 25.39 | 25.78 | 24.98 | 25.29 | 3,186,400 | +0.00(+0.02%) |
Jun 02, 2005 | 25.48 | 25.55 | 24.55 | 25.29 | 5,044,400 | -0.18(-0.71%) |
Jun 01, 2005 | 25.50 | 26.14 | 25.27 | 25.46 | 3,841,200 | -0.14(-0.55%) |
May 31, 2005 | 25.69 | 25.73 | 25.18 | 25.61 | 3,202,400 | -0.28(-1.08%) |
May 27, 2005 | 25.16 | 25.94 | 25.07 | 25.89 | 2,582,000 | +0.60(+2.35%) |
May 26, 2005 | 25.61 | 26.11 | 24.88 | 25.29 | 4,136,400 | -0.35(-1.37%) |
May 25, 2005 | 24.99 | 26.25 | 24.90 | 25.64 | 6,167,600 | +0.53(+2.09%) |
May 24, 2005 | 24.69 | 25.35 | 24.50 | 25.11 | 3,263,600 | +0.32(+1.31%) |
May 23, 2005 | 24.77 | 25.22 | 24.52 | 24.79 | 2,403,200 | -0.02(-0.06%) |
May 20, 2005 | 24.88 | 24.98 | 24.46 | 24.80 | 2,230,400 | -0.12(-0.48%) |
May 19, 2005 | 24.57 | 25.41 | 24.09 | 24.93 | 4,639,600 | -0.07(-0.28%) |
May 18, 2005 | 23.49 | 25.10 | 23.40 | 25.00 | 8,683,600 | +1.54(+6.57%) |
May 17, 2005 | 23.09 | 23.45 | 22.82 | 23.45 | 2,734,000 | +0.30(+1.32%) |
May 16, 2005 | 22.82 | 23.32 | 22.61 | 23.15 | 5,224,000 | +0.48(+2.12%) |
May 13, 2005 | 21.78 | 22.82 | 21.77 | 22.67 | 9,845,600 | +1.39(+6.53%) |
May 12, 2005 | 21.66 | 21.93 | 21.16 | 21.28 | 3,039,200 | -0.39(-1.80%) |
May 11, 2005 | 21.82 | 21.95 | 21.31 | 21.67 | 4,376,800 | -0.15(-0.69%) |
May 10, 2005 | 22.05 | 22.39 | 21.27 | 21.82 | 4,182,400 | -0.26(-1.18%) |
May 09, 2005 | 22.22 | 22.50 | 21.68 | 22.08 | 2,326,800 | -0.18(-0.81%) |
May 06, 2005 | 22.09 | 22.30 | 21.89 | 22.26 | 4,221,600 | +0.24(+1.09%) |
May 05, 2005 | 22.33 | 22.33 | 21.80 | 22.02 | 3,654,800 | -0.29(-1.28%) |
May 04, 2005 | 21.25 | 22.43 | 21.16 | 22.30 | 4,665,600 | +1.01(+4.74%) |
May 03, 2005 | 21.16 | 21.70 | 20.79 | 21.30 | 2,998,800 | +0.18(+0.85%) |