Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.69 | 24.89 | 24.42 | 24.42 | 15,605,770 | -0.44(-1.78%) |
Jun 29, 2005 | 24.87 | 24.96 | 24.80 | 24.86 | 8,978,521 | +0.03(+0.11%) |
Jun 28, 2005 | 24.73 | 24.83 | 24.63 | 24.83 | 8,523,310 | +0.23(+0.93%) |
Jun 27, 2005 | 24.60 | 24.73 | 24.56 | 24.60 | 12,384,577 | +0.01(+0.06%) |
Jun 24, 2005 | 24.82 | 24.91 | 24.47 | 24.59 | 17,754,100 | -0.25(-1.00%) |
Jun 23, 2005 | 25.18 | 25.19 | 24.83 | 24.84 | 15,470,957 | -0.23(-0.91%) |
Jun 22, 2005 | 25.03 | 25.19 | 24.93 | 25.07 | 13,297,168 | +0.15(+0.61%) |
Jun 21, 2005 | 24.92 | 24.98 | 24.82 | 24.92 | 8,365,643 | -0.01(-0.03%) |
Jun 20, 2005 | 24.82 | 25.02 | 24.75 | 24.92 | 12,119,724 | -0.02(-0.08%) |
Jun 17, 2005 | 25.02 | 25.03 | 24.80 | 24.94 | 22,329,066 | +0.12(+0.50%) |
Jun 16, 2005 | 24.65 | 24.92 | 24.62 | 24.82 | 14,140,039 | +0.13(+0.53%) |
Jun 15, 2005 | 24.71 | 24.82 | 24.62 | 24.69 | 13,203,870 | +0.08(+0.31%) |
Jun 14, 2005 | 24.51 | 24.70 | 24.47 | 24.61 | 8,534,448 | +0.07(+0.28%) |
Jun 13, 2005 | 24.40 | 24.72 | 24.38 | 24.54 | 10,310,018 | +0.05(+0.20%) |
Jun 10, 2005 | 24.61 | 24.64 | 24.36 | 24.49 | 9,408,998 | -0.05(-0.20%) |
Jun 09, 2005 | 24.56 | 24.68 | 24.41 | 24.54 | 10,256,208 | -0.12(-0.48%) |
Jun 08, 2005 | 24.58 | 24.76 | 24.53 | 24.66 | 11,169,523 | +0.13(+0.54%) |
Jun 07, 2005 | 24.56 | 24.85 | 24.51 | 24.53 | 12,408,733 | -0.02(-0.08%) |
Jun 06, 2005 | 24.52 | 24.60 | 24.33 | 24.55 | 8,582,183 | -0.03(-0.11%) |
Jun 03, 2005 | 24.63 | 24.78 | 24.48 | 24.58 | 12,463,555 | -0.13(-0.53%) |
Jun 02, 2005 | 24.37 | 24.74 | 24.20 | 24.71 | 22,534,468 | -0.01(-0.06%) |
Jun 01, 2005 | 24.58 | 25.23 | 24.58 | 24.72 | 17,657,040 | +0.01(+0.03%) |
May 31, 2005 | 24.77 | 24.89 | 24.64 | 24.71 | 10,989,724 | -0.03(-0.14%) |
May 27, 2005 | 24.85 | 24.92 | 24.69 | 24.75 | 8,684,305 | -0.10(-0.39%) |
May 26, 2005 | 24.92 | 24.95 | 24.69 | 24.85 | 8,505,663 | +0.02(+0.08%) |
May 25, 2005 | 24.74 | 24.89 | 24.68 | 24.83 | 7,326,193 | +0.01(+0.06%) |
May 24, 2005 | 24.87 | 24.89 | 24.65 | 24.81 | 9,099,448 | -0.01(-0.06%) |
May 23, 2005 | 24.82 | 24.89 | 24.69 | 24.83 | 11,486,450 | -0.10(-0.42%) |
May 20, 2005 | 25.02 | 25.07 | 24.83 | 24.93 | 10,812,674 | -0.09(-0.36%) |
May 19, 2005 | 24.77 | 25.10 | 24.76 | 25.02 | 14,896,700 | +0.10(+0.39%) |
May 18, 2005 | 24.61 | 24.96 | 24.51 | 24.92 | 21,438,604 | +0.58(+2.39%) |
May 17, 2005 | 23.86 | 24.38 | 23.85 | 24.34 | 16,877,816 | +0.32(+1.35%) |
May 16, 2005 | 23.91 | 24.14 | 23.87 | 24.02 | 15,111,648 | +0.19(+0.81%) |
May 13, 2005 | 24.08 | 24.08 | 23.58 | 23.82 | 20,125,046 | -0.26(-1.06%) |
May 12, 2005 | 24.44 | 24.47 | 23.94 | 24.08 | 16,313,683 | -0.32(-1.33%) |
May 11, 2005 | 24.29 | 24.50 | 24.10 | 24.40 | 13,151,362 | +0.11(+0.46%) |
May 10, 2005 | 24.61 | 24.63 | 24.20 | 24.29 | 19,770,510 | -0.57(-2.28%) |
May 09, 2005 | 24.58 | 24.89 | 24.57 | 24.86 | 9,920,188 | +0.24(+0.98%) |
May 06, 2005 | 24.89 | 24.92 | 24.54 | 24.62 | 10,579,354 | -0.20(-0.81%) |
May 05, 2005 | 24.99 | 25.02 | 24.56 | 24.82 | 11,986,647 | -0.14(-0.55%) |
May 04, 2005 | 24.55 | 25.01 | 24.51 | 24.96 | 18,630,820 | +0.41(+1.69%) |
May 03, 2005 | 24.60 | 24.76 | 24.38 | 24.54 | 18,440,894 | -0.05(-0.20%) |
May 02, 2005 | 24.60 | 24.61 | 24.28 | 24.59 | 14,711,404 | +0.06(+0.23%) |
Apr 29, 2005 | 24.22 | 24.54 | 24.14 | 24.54 | 20,548,578 | +0.32(+1.34%) |
Apr 28, 2005 | 24.40 | 24.55 | 24.20 | 24.21 | 18,786,606 | -0.33(-1.35%) |
Apr 27, 2005 | 24.25 | 24.71 | 24.18 | 24.54 | 16,572,316 | +0.29(+1.20%) |
Apr 26, 2005 | 24.32 | 24.49 | 24.22 | 24.25 | 12,165,144 | -0.06(-0.26%) |
Apr 25, 2005 | 24.18 | 24.33 | 24.12 | 24.31 | 13,270,987 | +0.21(+0.86%) |
Apr 22, 2005 | 24.04 | 24.32 | 23.89 | 24.11 | 19,493,796 | -0.12(-0.49%) |
Apr 21, 2005 | 24.21 | 24.31 | 23.73 | 24.22 | 23,947,834 | +0.19(+0.81%) |
Apr 20, 2005 | 24.63 | 24.80 | 24.01 | 24.03 | 36,842,156 | -0.13(-0.54%) |
Apr 19, 2005 | 24.01 | 24.31 | 23.98 | 24.16 | 15,813,342 | +0.21(+0.89%) |
Apr 18, 2005 | 23.68 | 24.14 | 23.65 | 23.95 | 23,160,220 | +0.49(+2.09%) |
Apr 15, 2005 | 23.68 | 23.99 | 23.43 | 23.46 | 21,714,884 | -0.18(-0.76%) |
Apr 14, 2005 | 23.90 | 23.93 | 23.64 | 23.64 | 15,929,206 | -0.26(-1.10%) |
Apr 13, 2005 | 24.23 | 24.26 | 23.85 | 23.90 | 16,635,528 | -0.32(-1.34%) |
Apr 12, 2005 | 23.93 | 24.33 | 23.68 | 24.22 | 20,866,518 | +0.29(+1.21%) |
Apr 11, 2005 | 23.97 | 24.07 | 23.90 | 23.93 | 10,375,399 | +0.08(+0.35%) |
Apr 08, 2005 | 24.10 | 24.16 | 23.85 | 23.85 | 9,200,847 | -0.21(-0.86%) |
Apr 07, 2005 | 24.02 | 24.27 | 23.97 | 24.06 | 12,012,394 | +0.08(+0.35%) |
Apr 06, 2005 | 24.02 | 24.13 | 23.93 | 23.98 | 15,442,750 | +0.07(+0.29%) |
Apr 05, 2005 | 23.51 | 24.03 | 23.48 | 23.91 | 21,987,982 | +0.56(+2.40%) |
Apr 04, 2005 | 23.28 | 23.47 | 23.06 | 23.35 | 22,622,124 | -0.33(-1.40%) |