Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.30 | 23.35 | 22.86 | 22.86 | 19,707,802 | -0.37(-1.58%) |
Jun 29, 2005 | 23.23 | 23.47 | 23.13 | 23.23 | 13,693,561 | +0.03(+0.12%) |
Jun 28, 2005 | 23.48 | 23.50 | 23.17 | 23.20 | 18,299,750 | -0.06(-0.27%) |
Jun 27, 2005 | 23.17 | 23.64 | 23.16 | 23.27 | 13,011,050 | +0.01(+0.03%) |
Jun 24, 2005 | 23.55 | 23.82 | 23.26 | 23.26 | 16,539,570 | -0.29(-1.24%) |
Jun 23, 2005 | 24.18 | 24.34 | 23.54 | 23.55 | 24,118,678 | -0.63(-2.61%) |
Jun 22, 2005 | 24.35 | 24.42 | 23.86 | 24.18 | 18,309,802 | -0.15(-0.60%) |
Jun 21, 2005 | 24.35 | 24.53 | 24.23 | 24.33 | 17,263,942 | -0.06(-0.26%) |
Jun 20, 2005 | 23.99 | 24.67 | 23.97 | 24.39 | 14,816,770 | +0.21(+0.89%) |
Jun 17, 2005 | 24.56 | 24.80 | 24.04 | 24.17 | 30,340,322 | -0.05(-0.20%) |
Jun 16, 2005 | 24.06 | 24.32 | 24.05 | 24.22 | 16,076,055 | +0.08(+0.32%) |
Jun 15, 2005 | 24.35 | 24.44 | 23.99 | 24.15 | 29,786,576 | -0.15(-0.63%) |
Jun 14, 2005 | 24.94 | 25.05 | 24.23 | 24.30 | 27,320,434 | -0.73(-2.91%) |
Jun 13, 2005 | 24.71 | 25.54 | 24.70 | 25.03 | 17,152,394 | +0.09(+0.36%) |
Jun 10, 2005 | 25.29 | 25.37 | 24.75 | 24.94 | 23,225,040 | -0.37(-1.48%) |
Jun 09, 2005 | 25.43 | 25.50 | 25.04 | 25.31 | 21,017,212 | -0.27(-1.06%) |
Jun 08, 2005 | 25.95 | 25.98 | 25.53 | 25.58 | 12,752,089 | -0.23(-0.89%) |
Jun 07, 2005 | 26.31 | 26.37 | 25.73 | 25.81 | 15,902,202 | -0.37(-1.40%) |
Jun 06, 2005 | 26.05 | 26.32 | 26.02 | 26.18 | 11,468,304 | +0.13(+0.51%) |
Jun 03, 2005 | 26.58 | 26.68 | 24.65 | 26.04 | 14,591,050 | -0.45(-1.70%) |
Jun 02, 2005 | 26.24 | 26.60 | 26.18 | 26.49 | 13,667,323 | +0.10(+0.39%) |
Jun 01, 2005 | 25.64 | 26.57 | 25.61 | 26.39 | 22,160,726 | +0.57(+2.23%) |
May 31, 2005 | 25.67 | 26.02 | 25.55 | 25.82 | 13,923,221 | +0.08(+0.30%) |
May 27, 2005 | 25.84 | 25.98 | 25.67 | 25.74 | 7,185,230 | -0.19(-0.72%) |
May 26, 2005 | 25.73 | 26.10 | 25.57 | 25.93 | 15,310,854 | +0.46(+1.80%) |
May 25, 2005 | 25.44 | 25.70 | 25.23 | 25.47 | 10,975,880 | -0.23(-0.89%) |
May 24, 2005 | 25.61 | 25.84 | 25.48 | 25.70 | 12,769,187 | -0.06(-0.24%) |
May 23, 2005 | 25.78 | 26.15 | 25.57 | 25.76 | 19,420,798 | -0.10(-0.38%) |
May 20, 2005 | 25.37 | 25.97 | 25.17 | 25.86 | 19,876,118 | +0.50(+1.97%) |
May 19, 2005 | 25.09 | 25.55 | 24.90 | 25.36 | 20,578,722 | +0.04(+0.16%) |
May 18, 2005 | 25.10 | 25.77 | 25.00 | 25.32 | 24,723,688 | +0.32(+1.27%) |
May 17, 2005 | 24.20 | 25.01 | 24.20 | 25.00 | 14,762,310 | +0.52(+2.12%) |
May 16, 2005 | 24.27 | 24.58 | 24.11 | 24.48 | 11,486,528 | +0.03(+0.11%) |
May 13, 2005 | 24.46 | 24.80 | 24.24 | 24.45 | 24,250,104 | -0.27(-1.09%) |
May 12, 2005 | 24.91 | 25.21 | 24.56 | 24.72 | 14,723,313 | -0.32(-1.27%) |
May 11, 2005 | 24.65 | 25.14 | 24.37 | 25.04 | 15,732,831 | +0.39(+1.57%) |
May 10, 2005 | 24.69 | 24.91 | 24.42 | 24.65 | 13,262,093 | -0.31(-1.25%) |
May 09, 2005 | 24.59 | 25.16 | 24.41 | 24.96 | 19,562,084 | +0.32(+1.29%) |
May 06, 2005 | 24.53 | 24.80 | 24.49 | 24.64 | 15,273,909 | +0.29(+1.19%) |
May 05, 2005 | 24.60 | 24.84 | 24.21 | 24.35 | 16,550,750 | -0.34(-1.37%) |
May 04, 2005 | 24.15 | 24.77 | 24.04 | 24.69 | 16,373,165 | +0.68(+2.83%) |
May 03, 2005 | 24.31 | 24.41 | 23.91 | 24.01 | 17,913,014 | -0.26(-1.08%) |
May 02, 2005 | 24.13 | 24.46 | 24.08 | 24.28 | 12,971,159 | +0.11(+0.46%) |
Apr 29, 2005 | 24.17 | 24.37 | 23.70 | 24.17 | 21,238,934 | +0.03(+0.14%) |
Apr 28, 2005 | 24.24 | 24.52 | 24.02 | 24.13 | 18,891,310 | -0.35(-1.44%) |
Apr 27, 2005 | 23.64 | 24.59 | 23.63 | 24.49 | 25,496,220 | +0.59(+2.46%) |
Apr 26, 2005 | 23.83 | 24.28 | 23.65 | 23.90 | 27,680,458 | -0.12(-0.49%) |
Apr 25, 2005 | 23.55 | 24.08 | 23.50 | 24.01 | 18,935,634 | +0.52(+2.21%) |
Apr 22, 2005 | 23.88 | 24.17 | 23.27 | 23.50 | 21,807,438 | -0.55(-2.28%) |
Apr 21, 2005 | 22.89 | 24.28 | 22.86 | 24.04 | 52,530,956 | +1.04(+4.52%) |
Apr 20, 2005 | 22.86 | 23.16 | 22.66 | 23.00 | 31,408,760 | +0.28(+1.25%) |
Apr 19, 2005 | 22.67 | 23.04 | 22.65 | 22.72 | 22,579,264 | +0.19(+0.86%) |
Apr 18, 2005 | 22.27 | 22.97 | 22.22 | 22.53 | 26,077,404 | -0.12(-0.52%) |
Apr 15, 2005 | 23.07 | 23.44 | 22.63 | 22.64 | 31,382,184 | -0.61(-2.62%) |
Apr 14, 2005 | 23.06 | 23.53 | 22.65 | 23.25 | 39,785,320 | +0.46(+2.04%) |
Apr 13, 2005 | 23.82 | 23.94 | 22.78 | 22.79 | 39,182,576 | -1.18(-4.91%) |
Apr 12, 2005 | 23.79 | 24.04 | 23.48 | 23.97 | 24,830,436 | +0.08(+0.32%) |
Apr 11, 2005 | 24.19 | 24.30 | 23.80 | 23.89 | 21,087,890 | -0.28(-1.17%) |
Apr 08, 2005 | 24.42 | 24.47 | 24.09 | 24.17 | 21,041,624 | -0.19(-0.77%) |
Apr 07, 2005 | 24.22 | 24.69 | 24.17 | 24.36 | 20,486,004 | +0.03(+0.14%) |
Apr 06, 2005 | 24.50 | 24.92 | 24.19 | 24.33 | 20,632,082 | -0.37(-1.49%) |
Apr 05, 2005 | 25.00 | 25.24 | 24.60 | 24.69 | 18,992,426 | -0.30(-1.19%) |
Apr 04, 2005 | 24.69 | 25.18 | 24.42 | 24.99 | 18,865,476 | +0.37(+1.49%) |