Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.83 | 27.05 | 26.56 | 26.60 | 18,923,642 | -0.20(-0.75%) |
Jul 28, 2005 | 26.93 | 27.07 | 26.64 | 26.80 | 20,476,620 | -0.25(-0.92%) |
Jul 27, 2005 | 26.53 | 27.13 | 26.49 | 27.05 | 23,782,830 | +0.41(+1.54%) |
Jul 26, 2005 | 26.44 | 26.78 | 26.38 | 26.64 | 18,348,180 | +0.17(+0.64%) |
Jul 25, 2005 | 26.27 | 26.71 | 26.24 | 26.47 | 20,165,750 | -0.01(-0.03%) |
Jul 22, 2005 | 26.10 | 26.61 | 26.01 | 26.48 | 25,826,902 | +0.20(+0.74%) |
Jul 21, 2005 | 25.26 | 26.48 | 25.19 | 26.28 | 76,561,208 | +1.97(+8.09%) |
Jul 20, 2005 | 23.88 | 24.37 | 23.75 | 24.32 | 28,555,346 | +0.20(+0.81%) |
Jul 19, 2005 | 23.76 | 24.14 | 23.43 | 24.12 | 14,786,900 | +0.46(+1.94%) |
Jul 18, 2005 | 23.82 | 23.92 | 23.66 | 23.66 | 14,779,206 | -0.31(-1.29%) |
Jul 15, 2005 | 23.88 | 24.05 | 23.61 | 23.97 | 19,769,740 | +0.16(+0.65%) |
Jul 14, 2005 | 23.58 | 23.89 | 23.57 | 23.82 | 18,146,388 | +0.29(+1.23%) |
Jul 13, 2005 | 23.58 | 23.68 | 23.45 | 23.53 | 17,391,192 | -0.12(-0.51%) |
Jul 12, 2005 | 23.72 | 23.80 | 23.26 | 23.65 | 20,300,046 | -0.07(-0.28%) |
Jul 11, 2005 | 23.36 | 23.85 | 23.35 | 23.72 | 21,174,096 | +0.30(+1.30%) |
Jul 08, 2005 | 22.54 | 23.47 | 22.46 | 23.41 | 22,465,302 | +0.86(+3.82%) |
Jul 07, 2005 | 22.30 | 22.67 | 22.22 | 22.55 | 19,230,408 | +0.05(+0.21%) |
Jul 06, 2005 | 22.47 | 22.87 | 22.34 | 22.50 | 19,779,564 | -0.13(-0.57%) |
Jul 05, 2005 | 22.40 | 22.77 | 22.30 | 22.63 | 15,207,541 | -0.01(-0.03%) |
Jul 01, 2005 | 22.40 | 22.98 | 22.36 | 22.64 | 18,972,840 | +0.40(+1.79%) |
Jun 30, 2005 | 22.67 | 22.71 | 22.23 | 22.24 | 20,260,688 | -0.36(-1.58%) |
Jun 29, 2005 | 22.60 | 22.83 | 22.50 | 22.60 | 14,077,724 | +0.03(+0.12%) |
Jun 28, 2005 | 22.84 | 22.86 | 22.54 | 22.57 | 18,813,136 | -0.06(-0.27%) |
Jun 27, 2005 | 22.54 | 23.00 | 22.52 | 22.63 | 13,376,065 | +0.01(+0.03%) |
Jun 24, 2005 | 22.91 | 23.17 | 22.62 | 22.62 | 17,003,574 | -0.28(-1.24%) |
Jun 23, 2005 | 23.52 | 23.68 | 22.90 | 22.91 | 24,795,308 | -0.61(-2.61%) |
Jun 22, 2005 | 23.68 | 23.76 | 23.21 | 23.52 | 18,823,468 | -0.14(-0.60%) |
Jun 21, 2005 | 23.69 | 23.86 | 23.57 | 23.66 | 17,748,270 | -0.06(-0.26%) |
Jun 20, 2005 | 23.34 | 23.99 | 23.31 | 23.72 | 15,232,443 | +0.21(+0.89%) |
Jun 17, 2005 | 23.89 | 24.12 | 23.38 | 23.51 | 31,191,498 | -0.05(-0.20%) |
Jun 16, 2005 | 23.41 | 23.66 | 23.39 | 23.56 | 16,527,056 | +0.07(+0.32%) |
Jun 15, 2005 | 23.68 | 23.77 | 23.33 | 23.49 | 30,622,216 | -0.15(-0.63%) |
Jun 14, 2005 | 24.26 | 24.36 | 23.57 | 23.64 | 28,086,890 | -0.71(-2.91%) |
Jun 13, 2005 | 24.03 | 24.84 | 24.03 | 24.34 | 17,633,590 | +0.09(+0.36%) |
Jun 10, 2005 | 24.60 | 24.67 | 24.07 | 24.26 | 23,876,600 | -0.36(-1.48%) |
Jun 09, 2005 | 24.73 | 24.80 | 24.36 | 24.62 | 21,606,834 | -0.26(-1.06%) |
Jun 08, 2005 | 25.25 | 25.27 | 24.83 | 24.88 | 13,109,839 | -0.22(-0.89%) |
Jun 07, 2005 | 25.59 | 25.65 | 25.03 | 25.10 | 16,348,326 | -0.36(-1.40%) |
Jun 06, 2005 | 25.34 | 25.60 | 25.31 | 25.46 | 11,790,038 | +0.13(+0.51%) |
Jun 03, 2005 | 25.85 | 25.95 | 23.98 | 25.33 | 15,000,391 | -0.44(-1.70%) |
Jun 02, 2005 | 25.52 | 25.87 | 25.47 | 25.77 | 14,050,750 | +0.10(+0.39%) |
Jun 01, 2005 | 24.94 | 25.85 | 24.92 | 25.67 | 22,782,428 | +0.56(+2.23%) |
May 31, 2005 | 24.97 | 25.31 | 24.85 | 25.11 | 14,313,827 | +0.07(+0.30%) |
May 27, 2005 | 25.13 | 25.27 | 24.97 | 25.04 | 7,386,806 | -0.18(-0.72%) |
May 26, 2005 | 25.03 | 25.39 | 24.88 | 25.22 | 15,740,388 | +0.44(+1.80%) |
May 25, 2005 | 24.75 | 25.00 | 24.55 | 24.77 | 11,283,800 | -0.22(-0.89%) |
May 24, 2005 | 24.92 | 25.14 | 24.79 | 25.00 | 13,127,417 | -0.06(-0.24%) |
May 23, 2005 | 25.08 | 25.43 | 24.87 | 25.06 | 19,965,634 | -0.09(-0.37%) |
May 20, 2005 | 24.68 | 25.27 | 24.48 | 25.15 | 20,433,728 | +0.49(+1.97%) |
May 19, 2005 | 24.40 | 24.85 | 24.22 | 24.67 | 21,156,042 | +0.04(+0.16%) |
May 18, 2005 | 24.42 | 25.06 | 24.32 | 24.63 | 25,417,292 | +0.31(+1.27%) |
May 17, 2005 | 23.54 | 24.33 | 23.54 | 24.32 | 15,176,455 | +0.51(+2.12%) |
May 16, 2005 | 23.61 | 23.90 | 23.45 | 23.81 | 11,808,774 | +0.03(+0.11%) |
May 13, 2005 | 23.80 | 24.12 | 23.57 | 23.78 | 24,930,422 | -0.26(-1.09%) |
May 12, 2005 | 24.23 | 24.52 | 23.89 | 24.05 | 15,136,364 | -0.31(-1.27%) |
May 11, 2005 | 23.98 | 24.46 | 23.71 | 24.36 | 16,174,204 | +0.38(+1.57%) |
May 10, 2005 | 24.01 | 24.24 | 23.76 | 23.98 | 13,634,151 | -0.30(-1.25%) |
May 09, 2005 | 23.92 | 24.48 | 23.74 | 24.28 | 20,110,882 | +0.31(+1.29%) |
May 06, 2005 | 23.86 | 24.13 | 23.82 | 23.97 | 15,702,407 | +0.28(+1.19%) |
May 05, 2005 | 23.93 | 24.16 | 23.55 | 23.69 | 17,015,068 | -0.33(-1.37%) |
May 04, 2005 | 23.49 | 24.09 | 23.39 | 24.02 | 16,832,502 | +0.66(+2.83%) |
May 03, 2005 | 23.64 | 23.74 | 23.26 | 23.36 | 18,415,550 | -0.26(-1.08%) |