Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.03 | 29.05 | 28.40 | 28.48 | 10,725,357 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,337,696 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,436,958 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.99 | 28.09 | 13,935,405 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,709,633 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.05 | 27.49 | 27.87 | 12,431,025 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.08 | 27.32 | 7,706,488 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,662,573 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,591,312 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.68 | 26.94 | 9,402,267 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,131,858 | -0.09(-0.32%) |
Jul 14, 2005 | 28.00 | 28.31 | 26.85 | 27.09 | 16,051,338 | -0.89(-3.19%) |
Jul 13, 2005 | 28.15 | 28.26 | 27.89 | 27.99 | 11,743,440 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.25 | 27.69 | 28.02 | 11,486,777 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.04 | 27.72 | 15,450,553 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.91 | 27.27 | 27.41 | 15,348,371 | -0.17(-0.61%) |
Jul 07, 2005 | 26.99 | 27.67 | 26.92 | 27.58 | 13,195,521 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.30 | 14,548,496 | -0.57(-2.06%) |
Jul 05, 2005 | 27.33 | 27.95 | 27.19 | 27.87 | 15,750,067 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.42 | 26.89 | 10,632,405 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,661,382 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,717,672 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.24 | 26.40 | 26.44 | 14,551,573 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.09 | 16,111,988 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.38 | 26.49 | 11,814,638 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.88 | 26.30 | 26.40 | 12,654,506 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,699,242 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,415,110 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,629,709 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.65 | 27.04 | 27.61 | 24,447,170 | +0.95(+3.55%) |
Jun 16, 2005 | 26.17 | 26.67 | 26.09 | 26.67 | 12,045,151 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,062,447 | +0.35(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,026,438 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.67 | 25.17 | 25.48 | 9,037,269 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.46 | 9,832,310 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.62 | 24.85 | 25.60 | 13,630,178 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,448,795 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.26 | 24.85 | 24.87 | 9,372,821 | -0.25(-1.00%) |
Jun 06, 2005 | 25.26 | 25.26 | 24.81 | 25.12 | 7,939,638 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,242,951 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,645,370 | +12.47(+99.47%) |
Jun 01, 2005 | 12.36 | 12.54 | 12.34 | 12.53 | 15,394,078 | +0.26(+2.14%) |
May 31, 2005 | 12.24 | 12.34 | 12.08 | 12.27 | 14,501,470 | +0.03(+0.27%) |
May 27, 2005 | 12.02 | 12.26 | 11.97 | 12.24 | 9,529,500 | +0.28(+2.35%) |
May 26, 2005 | 12.01 | 12.03 | 11.91 | 11.95 | 11,084,422 | -0.03(-0.25%) |
May 25, 2005 | 11.89 | 12.09 | 11.72 | 11.98 | 15,938,609 | +0.11(+0.96%) |
May 24, 2005 | 11.81 | 11.87 | 11.74 | 11.87 | 10,856,765 | +0.11(+0.96%) |
May 23, 2005 | 11.66 | 11.81 | 11.59 | 11.76 | 12,623,962 | +0.25(+2.22%) |
May 20, 2005 | 11.50 | 11.60 | 11.46 | 11.50 | 13,035,765 | -0.03(-0.25%) |
May 19, 2005 | 11.35 | 11.59 | 11.28 | 11.53 | 13,787,736 | +0.18(+1.56%) |
May 18, 2005 | 11.26 | 11.60 | 11.21 | 11.35 | 20,508,444 | +0.10(+0.91%) |
May 17, 2005 | 10.97 | 11.29 | 10.96 | 11.25 | 23,328,224 | +0.24(+2.19%) |
May 16, 2005 | 11.15 | 11.17 | 10.82 | 11.01 | 31,348,508 | -0.20(-1.76%) |
May 13, 2005 | 11.41 | 11.44 | 11.07 | 11.21 | 25,771,798 | -0.21(-1.80%) |
May 12, 2005 | 11.98 | 11.98 | 11.38 | 11.41 | 19,441,798 | -0.64(-5.34%) |
May 11, 2005 | 11.81 | 12.07 | 11.81 | 12.06 | 14,128,781 | +0.12(+1.03%) |
May 10, 2005 | 12.06 | 12.13 | 11.89 | 11.93 | 13,637,869 | -0.21(-1.74%) |
May 09, 2005 | 11.97 | 12.16 | 11.94 | 12.15 | 12,330,381 | +0.21(+1.75%) |
May 06, 2005 | 12.05 | 12.14 | 11.93 | 11.94 | 12,379,604 | -0.01(-0.09%) |
May 05, 2005 | 11.88 | 12.03 | 11.79 | 11.95 | 16,031,341 | +0.11(+0.92%) |
May 04, 2005 | 11.86 | 11.91 | 11.69 | 11.84 | 18,466,126 | +0.06(+0.53%) |
May 03, 2005 | 12.09 | 12.10 | 11.69 | 11.78 | 16,351,731 | -0.36(-3.00%) |