Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.03 | 29.05 | 28.39 | 28.48 | 10,726,163 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,338,698 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,437,892 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.98 | 28.09 | 13,936,452 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,710,813 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.04 | 27.48 | 27.87 | 12,431,959 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.07 | 27.32 | 7,707,067 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,663,449 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,592,108 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.67 | 26.94 | 9,402,974 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,132,920 | -0.09(-0.32%) |
Jul 14, 2005 | 27.99 | 28.31 | 26.85 | 27.09 | 16,052,544 | -0.89(-3.19%) |
Jul 13, 2005 | 28.14 | 28.26 | 27.89 | 27.98 | 11,744,322 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.24 | 27.68 | 28.02 | 11,487,640 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.03 | 27.72 | 15,451,714 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.90 | 27.27 | 27.41 | 15,349,524 | -0.17(-0.61%) |
Jul 07, 2005 | 26.98 | 27.67 | 26.92 | 27.58 | 13,196,512 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.29 | 14,549,589 | -0.57(-2.06%) |
Jul 05, 2005 | 27.32 | 27.95 | 27.19 | 27.87 | 15,751,250 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.41 | 26.89 | 10,633,203 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,662,408 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,719,002 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.23 | 26.40 | 26.44 | 14,552,666 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.08 | 16,113,198 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.37 | 26.49 | 11,815,525 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.87 | 26.30 | 26.40 | 12,655,457 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,700,346 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,416,193 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,630,959 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.64 | 27.03 | 27.61 | 24,449,006 | +0.95(+3.55%) |
Jun 16, 2005 | 26.16 | 26.67 | 26.09 | 26.67 | 12,046,056 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,063,278 | +0.36(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,027,041 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.66 | 25.16 | 25.48 | 9,037,948 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.45 | 9,833,049 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.61 | 24.84 | 25.60 | 13,631,202 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,449,956 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.25 | 24.84 | 24.86 | 9,373,525 | -0.25(-1.00%) |
Jun 06, 2005 | 25.25 | 25.25 | 24.80 | 25.11 | 7,940,235 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,243,646 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,646,169 | +12.46(+99.47%) |
Jun 01, 2005 | 12.35 | 12.54 | 12.34 | 12.53 | 15,395,235 | +0.26(+2.14%) |
May 31, 2005 | 12.23 | 12.34 | 12.07 | 12.27 | 14,502,560 | +0.03(+0.27%) |
May 27, 2005 | 12.02 | 12.26 | 11.97 | 12.23 | 9,530,216 | +0.28(+2.35%) |
May 26, 2005 | 12.01 | 12.03 | 11.91 | 11.95 | 11,085,255 | -0.03(-0.25%) |
May 25, 2005 | 11.89 | 12.09 | 11.72 | 11.98 | 15,939,806 | +0.11(+0.96%) |
May 24, 2005 | 11.81 | 11.87 | 11.74 | 11.87 | 10,857,581 | +0.11(+0.96%) |
May 23, 2005 | 11.66 | 11.81 | 11.59 | 11.76 | 12,624,910 | +0.25(+2.22%) |
May 20, 2005 | 11.50 | 11.60 | 11.46 | 11.50 | 13,036,745 | -0.03(-0.25%) |
May 19, 2005 | 11.35 | 11.59 | 11.28 | 11.53 | 13,788,772 | +0.18(+1.56%) |
May 18, 2005 | 11.26 | 11.60 | 11.21 | 11.35 | 20,509,984 | +0.10(+0.91%) |
May 17, 2005 | 10.97 | 11.29 | 10.96 | 11.25 | 23,329,976 | +0.24(+2.19%) |
May 16, 2005 | 11.15 | 11.17 | 10.82 | 11.01 | 31,350,864 | -0.20(-1.76%) |
May 13, 2005 | 11.41 | 11.44 | 11.07 | 11.21 | 25,773,734 | -0.21(-1.80%) |
May 12, 2005 | 11.98 | 11.98 | 11.38 | 11.41 | 19,443,258 | -0.64(-5.34%) |
May 11, 2005 | 11.81 | 12.07 | 11.81 | 12.06 | 14,129,843 | +0.12(+1.03%) |
May 10, 2005 | 12.06 | 12.13 | 11.89 | 11.93 | 13,638,894 | -0.21(-1.74%) |
May 09, 2005 | 11.97 | 12.16 | 11.94 | 12.14 | 12,331,307 | +0.21(+1.75%) |
May 06, 2005 | 12.05 | 12.14 | 11.93 | 11.94 | 12,380,534 | -0.01(-0.09%) |
May 05, 2005 | 11.88 | 12.03 | 11.79 | 11.95 | 16,032,546 | +0.11(+0.92%) |
May 04, 2005 | 11.86 | 11.91 | 11.69 | 11.84 | 18,467,512 | +0.06(+0.53%) |
May 03, 2005 | 12.09 | 12.10 | 11.69 | 11.77 | 16,352,959 | -0.36(-3.00%) |