Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.25 | 10,812,035 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,445,485 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.16 | 27.81 | 28.11 | 12,537,468 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,048,025 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,836,591 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,531,487 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,768 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.33 | 11,756,825 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,906 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.86 | 26.46 | 26.72 | 9,478,252 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.58 | 26.79 | 14,246,065 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.63 | 26.88 | 16,181,058 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,838,345 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.46 | 27.79 | 11,579,608 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,575,417 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.19 | 15,472,410 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,302,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,666,070 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,877,351 | +0.97(+3.62%) |
Jul 01, 2005 | 26.32 | 26.83 | 26.21 | 26.68 | 10,718,331 | +0.73(+2.80%) |
Jun 30, 2005 | 26.08 | 26.48 | 25.83 | 25.95 | 13,771,787 | -0.13(-0.48%) |
Jun 29, 2005 | 26.25 | 26.66 | 25.80 | 26.08 | 17,860,858 | -0.15(-0.57%) |
Jun 28, 2005 | 26.90 | 27.02 | 26.19 | 26.23 | 14,669,172 | -0.64(-2.39%) |
Jun 27, 2005 | 26.59 | 27.04 | 26.53 | 26.87 | 16,242,198 | +0.59(+2.25%) |
Jun 24, 2005 | 26.45 | 26.60 | 26.16 | 26.28 | 11,910,118 | +0.09(+0.34%) |
Jun 23, 2005 | 26.60 | 26.66 | 26.09 | 26.19 | 12,756,774 | -0.18(-0.68%) |
Jun 22, 2005 | 26.34 | 26.63 | 26.00 | 26.37 | 14,818,034 | +0.08(+0.31%) |
Jun 21, 2005 | 27.09 | 27.17 | 26.18 | 26.29 | 14,531,607 | -0.85(-3.14%) |
Jun 20, 2005 | 27.45 | 27.70 | 27.09 | 27.14 | 16,764,103 | -0.25(-0.92%) |
Jun 17, 2005 | 27.09 | 27.42 | 26.82 | 27.39 | 24,644,740 | +0.94(+3.55%) |
Jun 16, 2005 | 25.96 | 26.46 | 25.88 | 26.45 | 12,142,494 | +0.57(+2.22%) |
Jun 15, 2005 | 25.69 | 25.92 | 25.48 | 25.88 | 11,151,849 | +0.35(+1.38%) |
Jun 14, 2005 | 25.42 | 25.66 | 25.22 | 25.53 | 8,091,304 | +0.25(+0.98%) |
Jun 13, 2005 | 25.14 | 25.46 | 24.96 | 25.28 | 9,110,304 | +0.03(+0.11%) |
Jun 10, 2005 | 25.35 | 25.51 | 24.72 | 25.25 | 9,911,770 | -0.14(-0.57%) |
Jun 09, 2005 | 24.74 | 25.41 | 24.65 | 25.40 | 13,740,331 | +0.79(+3.23%) |
Jun 08, 2005 | 24.64 | 25.28 | 24.42 | 24.60 | 15,573,645 | -0.06(-0.26%) |
Jun 07, 2005 | 25.03 | 25.05 | 24.65 | 24.67 | 9,448,568 | -0.25(-1.00%) |
Jun 06, 2005 | 25.05 | 25.05 | 24.61 | 24.91 | 8,003,803 | +0.08(+0.33%) |
Jun 03, 2005 | 24.73 | 25.10 | 24.72 | 24.83 | 9,317,649 | +0.04(+0.15%) |
Jun 02, 2005 | 25.01 | 25.03 | 24.60 | 24.80 | 10,731,401 | +12.37(+99.47%) |
Jun 01, 2005 | 12.26 | 12.44 | 12.24 | 12.43 | 15,518,486 | +0.26(+2.14%) |
May 31, 2005 | 12.14 | 12.24 | 11.98 | 12.17 | 14,618,665 | +0.03(+0.27%) |
May 27, 2005 | 11.92 | 12.16 | 11.88 | 12.14 | 9,606,513 | +0.28(+2.35%) |
May 26, 2005 | 11.92 | 11.93 | 11.82 | 11.86 | 11,174,001 | -0.03(-0.25%) |
May 25, 2005 | 11.79 | 12.00 | 11.63 | 11.89 | 16,067,417 | +0.11(+0.96%) |
May 24, 2005 | 11.71 | 11.78 | 11.65 | 11.78 | 10,944,505 | +0.11(+0.96%) |
May 23, 2005 | 11.57 | 11.72 | 11.49 | 11.66 | 12,725,983 | +0.25(+2.22%) |
May 20, 2005 | 11.41 | 11.50 | 11.37 | 11.41 | 13,141,114 | -0.03(-0.25%) |
May 19, 2005 | 11.26 | 11.50 | 11.19 | 11.44 | 13,899,162 | +0.18(+1.56%) |
May 18, 2005 | 11.17 | 11.51 | 11.12 | 11.26 | 20,674,184 | +0.10(+0.91%) |
May 17, 2005 | 10.88 | 11.20 | 10.87 | 11.16 | 23,516,752 | +0.24(+2.19%) |
May 16, 2005 | 11.06 | 11.08 | 10.73 | 10.92 | 31,601,852 | -0.20(-1.76%) |
May 13, 2005 | 11.32 | 11.35 | 10.99 | 11.12 | 25,980,074 | -0.20(-1.80%) |
May 12, 2005 | 11.89 | 11.89 | 11.29 | 11.32 | 19,598,918 | -0.64(-5.34%) |
May 11, 2005 | 11.71 | 11.97 | 11.71 | 11.96 | 14,242,964 | +0.12(+1.03%) |
May 10, 2005 | 11.96 | 12.03 | 11.79 | 11.84 | 13,748,084 | -0.21(-1.74%) |
May 09, 2005 | 11.88 | 12.06 | 11.84 | 12.05 | 12,430,030 | +0.21(+1.75%) |
May 06, 2005 | 11.95 | 12.05 | 11.84 | 11.84 | 12,479,650 | -0.01(-0.09%) |
May 05, 2005 | 11.78 | 11.94 | 11.70 | 11.85 | 16,160,899 | +0.11(+0.92%) |
May 04, 2005 | 11.77 | 11.82 | 11.60 | 11.74 | 18,615,360 | +0.06(+0.53%) |
May 03, 2005 | 11.99 | 12.00 | 11.60 | 11.68 | 16,483,878 | -0.36(-3.00%) |