Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.11 | 30.11 | 29.55 | 29.56 | 14,204,423 | -0.31(-1.04%) |
Jul 28, 2005 | 29.91 | 29.99 | 29.54 | 29.87 | 13,652,568 | +0.09(+0.29%) |
Jul 27, 2005 | 29.68 | 29.80 | 29.35 | 29.78 | 19,802,842 | +0.15(+0.50%) |
Jul 26, 2005 | 29.67 | 29.84 | 29.47 | 29.63 | 12,725,993 | -0.07(-0.23%) |
Jul 25, 2005 | 29.30 | 29.94 | 29.30 | 29.70 | 27,442,496 | +0.27(+0.93%) |
Jul 22, 2005 | 28.70 | 29.47 | 28.69 | 29.43 | 38,845,616 | +1.02(+3.58%) |
Jul 21, 2005 | 28.58 | 28.79 | 28.24 | 28.41 | 19,099,456 | -0.28(-0.97%) |
Jul 20, 2005 | 28.65 | 28.78 | 28.29 | 28.69 | 17,767,566 | +0.03(+0.11%) |
Jul 19, 2005 | 28.19 | 28.66 | 28.04 | 28.66 | 19,814,598 | +0.60(+2.15%) |
Jul 18, 2005 | 27.96 | 28.22 | 27.86 | 28.06 | 20,424,262 | -0.12(-0.42%) |
Jul 15, 2005 | 28.57 | 28.57 | 28.06 | 28.17 | 34,403,884 | -0.15(-0.53%) |
Jul 14, 2005 | 29.01 | 29.21 | 28.16 | 28.32 | 51,949,872 | -0.70(-2.40%) |
Jul 13, 2005 | 29.20 | 29.31 | 28.91 | 29.02 | 18,945,510 | -0.17(-0.57%) |
Jul 12, 2005 | 29.07 | 29.33 | 28.85 | 29.19 | 22,383,694 | +0.26(+0.90%) |
Jul 11, 2005 | 28.44 | 28.95 | 28.36 | 28.93 | 16,039,215 | +0.21(+0.74%) |
Jul 08, 2005 | 29.03 | 29.16 | 28.49 | 28.71 | 24,424,766 | -0.19(-0.67%) |
Jul 07, 2005 | 28.16 | 28.91 | 28.16 | 28.91 | 25,283,064 | +0.37(+1.28%) |
Jul 06, 2005 | 29.37 | 29.37 | 28.47 | 28.54 | 23,640,382 | -0.52(-1.79%) |
Jul 05, 2005 | 28.41 | 29.08 | 28.34 | 29.06 | 26,963,428 | +0.84(+2.99%) |
Jul 01, 2005 | 27.80 | 28.23 | 27.64 | 28.22 | 13,826,804 | +0.61(+2.23%) |
Jun 30, 2005 | 27.82 | 28.13 | 27.58 | 27.60 | 23,701,092 | -0.18(-0.65%) |
Jun 29, 2005 | 27.75 | 27.97 | 27.54 | 27.78 | 20,150,670 | -0.02(-0.09%) |
Jun 28, 2005 | 28.22 | 28.34 | 27.80 | 27.81 | 20,534,248 | -0.53(-1.86%) |
Jun 27, 2005 | 28.13 | 28.42 | 28.04 | 28.34 | 17,869,176 | +0.43(+1.54%) |
Jun 24, 2005 | 28.19 | 28.32 | 27.87 | 27.91 | 14,474,634 | -0.17(-0.62%) |
Jun 23, 2005 | 28.08 | 28.59 | 28.04 | 28.08 | 24,058,904 | +0.02(+0.09%) |
Jun 22, 2005 | 27.94 | 28.24 | 27.68 | 28.06 | 38,227,416 | +0.16(+0.58%) |
Jun 21, 2005 | 28.10 | 28.45 | 27.88 | 27.90 | 26,806,100 | -0.60(-2.11%) |
Jun 20, 2005 | 28.57 | 28.66 | 28.27 | 28.50 | 17,629,562 | +0.03(+0.11%) |
Jun 17, 2005 | 28.44 | 28.51 | 28.11 | 28.47 | 30,962,804 | +0.37(+1.30%) |
Jun 16, 2005 | 27.78 | 28.10 | 27.69 | 28.10 | 15,812,322 | +0.39(+1.41%) |
Jun 15, 2005 | 27.32 | 29.96 | 27.32 | 27.71 | 18,110,884 | +0.33(+1.20%) |
Jun 14, 2005 | 27.11 | 27.43 | 27.11 | 27.38 | 17,009,912 | +0.17(+0.62%) |
Jun 13, 2005 | 26.96 | 27.29 | 26.88 | 27.21 | 17,606,212 | +0.11(+0.39%) |
Jun 10, 2005 | 27.09 | 27.19 | 26.80 | 27.11 | 18,851,308 | -0.03(-0.11%) |
Jun 09, 2005 | 26.45 | 27.16 | 26.39 | 27.14 | 26,523,972 | +0.76(+2.90%) |
Jun 08, 2005 | 26.27 | 26.79 | 26.17 | 26.37 | 26,775,666 | +0.07(+0.28%) |
Jun 07, 2005 | 26.58 | 26.75 | 26.28 | 26.30 | 15,004,588 | -0.25(-0.96%) |
Jun 06, 2005 | 26.64 | 26.64 | 26.32 | 26.55 | 14,116,339 | +0.08(+0.30%) |
Jun 03, 2005 | 26.37 | 26.61 | 26.30 | 26.47 | 14,671,736 | +0.15(+0.57%) |
Jun 02, 2005 | 26.32 | 26.49 | 26.08 | 26.32 | 27,294,830 | -0.05(-0.19%) |
Jun 01, 2005 | 26.03 | 26.56 | 25.96 | 26.37 | 22,410,102 | +0.49(+1.90%) |
May 31, 2005 | 26.14 | 26.14 | 25.69 | 25.88 | 14,425,841 | -0.20(-0.76%) |
May 27, 2005 | 25.76 | 26.09 | 25.71 | 26.08 | 16,169,490 | +0.43(+1.67%) |
May 26, 2005 | 25.57 | 25.72 | 25.41 | 25.65 | 14,428,418 | +0.13(+0.51%) |
May 25, 2005 | 25.19 | 25.65 | 25.03 | 25.52 | 25,129,762 | +0.39(+1.53%) |
May 24, 2005 | 25.09 | 25.22 | 25.01 | 25.14 | 19,782,552 | +0.11(+0.42%) |
May 23, 2005 | 24.78 | 25.13 | 24.70 | 25.03 | 18,174,170 | +0.41(+1.66%) |
May 20, 2005 | 24.68 | 24.96 | 24.62 | 24.62 | 20,638,596 | -0.19(-0.75%) |
May 19, 2005 | 24.49 | 24.83 | 24.28 | 24.81 | 25,417,526 | +0.44(+1.81%) |
May 18, 2005 | 24.65 | 24.83 | 24.22 | 24.37 | 44,971,252 | -0.05(-0.20%) |
May 17, 2005 | 24.01 | 24.46 | 23.94 | 24.42 | 29,864,570 | +0.43(+1.79%) |
May 16, 2005 | 23.96 | 24.03 | 23.56 | 23.99 | 38,839,660 | -0.11(-0.44%) |
May 13, 2005 | 24.65 | 24.65 | 23.97 | 24.09 | 35,590,204 | -0.37(-1.52%) |
May 12, 2005 | 25.37 | 25.49 | 24.44 | 24.47 | 37,666,704 | -1.12(-4.37%) |
May 11, 2005 | 25.25 | 25.61 | 25.15 | 25.59 | 17,567,082 | +0.16(+0.61%) |
May 10, 2005 | 25.89 | 25.89 | 25.36 | 25.43 | 26,308,190 | -0.43(-1.68%) |
May 09, 2005 | 25.65 | 25.88 | 25.56 | 25.86 | 14,921,174 | +0.34(+1.34%) |
May 06, 2005 | 25.71 | 25.94 | 25.49 | 25.52 | 14,478,337 | -0.07(-0.29%) |
May 05, 2005 | 25.55 | 25.74 | 25.31 | 25.60 | 21,519,920 | +0.27(+1.08%) |
May 04, 2005 | 25.03 | 25.35 | 24.44 | 25.32 | 30,570,372 | +0.29(+1.17%) |
May 03, 2005 | 25.59 | 25.59 | 24.94 | 25.03 | 19,750,508 | -0.60(-2.35%) |