Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.58 | 27.81 | 27.30 | 27.35 | 18,407,242 | -0.21(-0.75%) |
Jul 28, 2005 | 27.69 | 27.83 | 27.39 | 27.55 | 19,917,840 | -0.26(-0.92%) |
Jul 27, 2005 | 27.28 | 27.89 | 27.23 | 27.81 | 23,133,828 | +0.42(+1.54%) |
Jul 26, 2005 | 27.18 | 27.53 | 27.12 | 27.39 | 17,847,484 | +0.17(+0.64%) |
Jul 25, 2005 | 27.01 | 27.46 | 26.97 | 27.21 | 19,615,452 | -0.01(-0.03%) |
Jul 22, 2005 | 26.83 | 27.35 | 26.74 | 27.22 | 25,122,120 | +0.20(+0.74%) |
Jul 21, 2005 | 25.97 | 27.22 | 25.89 | 27.02 | 74,471,952 | +2.02(+8.09%) |
Jul 20, 2005 | 24.55 | 25.05 | 24.42 | 25.00 | 27,776,108 | +0.20(+0.81%) |
Jul 19, 2005 | 24.42 | 24.82 | 24.09 | 24.80 | 14,383,385 | +0.47(+1.94%) |
Jul 18, 2005 | 24.49 | 24.59 | 24.33 | 24.33 | 14,375,901 | -0.32(-1.29%) |
Jul 15, 2005 | 24.55 | 24.72 | 24.27 | 24.64 | 19,230,250 | +0.16(+0.65%) |
Jul 14, 2005 | 24.24 | 24.56 | 24.23 | 24.49 | 17,651,196 | +0.30(+1.23%) |
Jul 13, 2005 | 24.24 | 24.35 | 24.10 | 24.19 | 16,916,610 | -0.12(-0.51%) |
Jul 12, 2005 | 24.38 | 24.47 | 23.92 | 24.31 | 19,746,084 | -0.07(-0.28%) |
Jul 11, 2005 | 24.01 | 24.52 | 24.01 | 24.38 | 20,596,284 | +0.31(+1.29%) |
Jul 08, 2005 | 23.17 | 24.13 | 23.09 | 24.07 | 21,852,254 | +0.89(+3.82%) |
Jul 07, 2005 | 22.93 | 23.31 | 22.84 | 23.18 | 18,705,636 | +0.05(+0.21%) |
Jul 06, 2005 | 23.10 | 23.52 | 22.96 | 23.13 | 19,239,806 | -0.13(-0.57%) |
Jul 05, 2005 | 23.02 | 23.41 | 22.93 | 23.27 | 14,792,547 | -0.01(-0.03%) |
Jul 01, 2005 | 23.02 | 23.62 | 22.98 | 23.27 | 18,455,096 | +0.41(+1.79%) |
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%) |