Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.47 | 27.70 | 27.19 | 27.23 | 18,482,678 | -0.21(-0.75%) |
Jul 28, 2005 | 27.57 | 27.72 | 27.28 | 27.44 | 19,999,468 | -0.26(-0.92%) |
Jul 27, 2005 | 27.17 | 27.78 | 27.12 | 27.70 | 23,228,634 | +0.42(+1.54%) |
Jul 26, 2005 | 27.07 | 27.42 | 27.01 | 27.28 | 17,920,626 | +0.17(+0.64%) |
Jul 25, 2005 | 26.90 | 27.34 | 26.86 | 27.10 | 19,695,840 | -0.01(-0.03%) |
Jul 22, 2005 | 26.72 | 27.24 | 26.63 | 27.11 | 25,225,074 | +0.20(+0.74%) |
Jul 21, 2005 | 25.86 | 27.11 | 25.79 | 26.91 | 74,777,152 | +2.01(+8.09%) |
Jul 20, 2005 | 24.45 | 24.95 | 24.32 | 24.90 | 27,889,938 | +0.20(+0.81%) |
Jul 19, 2005 | 24.32 | 24.72 | 23.99 | 24.70 | 14,442,331 | +0.47(+1.94%) |
Jul 18, 2005 | 24.39 | 24.49 | 24.23 | 24.23 | 14,434,816 | -0.32(-1.29%) |
Jul 15, 2005 | 24.45 | 24.62 | 24.17 | 24.54 | 19,309,060 | +0.16(+0.65%) |
Jul 14, 2005 | 24.14 | 24.46 | 24.13 | 24.39 | 17,723,534 | +0.30(+1.23%) |
Jul 13, 2005 | 24.14 | 24.25 | 24.01 | 24.09 | 16,985,936 | -0.12(-0.51%) |
Jul 12, 2005 | 24.28 | 24.37 | 23.82 | 24.21 | 19,827,006 | -0.07(-0.28%) |
Jul 11, 2005 | 23.92 | 24.42 | 23.91 | 24.28 | 20,680,690 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 24.03 | 23.00 | 23.97 | 21,941,808 | +0.88(+3.82%) |
Jul 07, 2005 | 22.83 | 23.21 | 22.75 | 23.09 | 18,782,296 | +0.05(+0.21%) |
Jul 06, 2005 | 23.01 | 23.42 | 22.87 | 23.04 | 19,318,652 | -0.13(-0.57%) |
Jul 05, 2005 | 22.93 | 23.32 | 22.83 | 23.17 | 14,853,169 | -0.01(-0.03%) |
Jul 01, 2005 | 22.93 | 23.52 | 22.89 | 23.18 | 18,530,728 | +0.41(+1.79%) |
Jun 30, 2005 | 23.21 | 23.25 | 22.76 | 22.77 | 19,788,568 | -0.37(-1.58%) |
Jun 29, 2005 | 23.14 | 23.37 | 23.04 | 23.14 | 13,749,680 | +0.03(+0.12%) |
Jun 28, 2005 | 23.39 | 23.41 | 23.07 | 23.11 | 18,374,746 | -0.06(-0.27%) |
Jun 27, 2005 | 23.07 | 23.54 | 23.06 | 23.17 | 13,064,372 | +0.01(+0.03%) |
Jun 24, 2005 | 23.45 | 23.72 | 23.16 | 23.16 | 16,607,352 | -0.29(-1.24%) |
Jun 23, 2005 | 24.08 | 24.24 | 23.45 | 23.45 | 24,217,520 | -0.63(-2.61%) |
Jun 22, 2005 | 24.25 | 24.32 | 23.76 | 24.08 | 18,384,838 | -0.14(-0.60%) |
Jun 21, 2005 | 24.25 | 24.43 | 24.13 | 24.23 | 17,334,694 | -0.06(-0.26%) |
Jun 20, 2005 | 23.90 | 24.56 | 23.87 | 24.29 | 14,877,491 | +0.21(+0.89%) |
Jun 17, 2005 | 24.46 | 24.70 | 23.94 | 24.08 | 30,464,662 | -0.05(-0.20%) |
Jun 16, 2005 | 23.96 | 24.22 | 23.95 | 24.12 | 16,141,937 | +0.08(+0.32%) |
Jun 15, 2005 | 24.25 | 24.34 | 23.89 | 24.05 | 29,908,646 | -0.15(-0.63%) |
Jun 14, 2005 | 24.83 | 24.94 | 24.13 | 24.20 | 27,432,398 | -0.72(-2.91%) |
Jun 13, 2005 | 24.61 | 25.43 | 24.60 | 24.92 | 17,222,686 | +0.09(+0.36%) |
Jun 10, 2005 | 25.19 | 25.26 | 24.65 | 24.83 | 23,320,220 | -0.37(-1.48%) |
Jun 09, 2005 | 25.32 | 25.39 | 24.94 | 25.21 | 21,103,344 | -0.27(-1.06%) |
Jun 08, 2005 | 25.85 | 25.88 | 25.43 | 25.48 | 12,804,349 | -0.23(-0.89%) |
Jun 07, 2005 | 26.20 | 26.26 | 25.63 | 25.70 | 15,967,372 | -0.37(-1.40%) |
Jun 06, 2005 | 25.94 | 26.21 | 25.91 | 26.07 | 11,515,303 | +0.13(+0.51%) |
Jun 03, 2005 | 26.47 | 26.57 | 24.55 | 25.94 | 14,650,846 | -0.45(-1.70%) |
Jun 02, 2005 | 26.13 | 26.49 | 26.08 | 26.39 | 13,723,334 | +0.10(+0.39%) |
Jun 01, 2005 | 25.53 | 26.46 | 25.51 | 26.28 | 22,251,544 | +0.57(+2.23%) |
May 31, 2005 | 25.57 | 25.91 | 25.45 | 25.71 | 13,980,281 | +0.08(+0.30%) |
May 27, 2005 | 25.73 | 25.88 | 25.57 | 25.63 | 7,214,677 | -0.19(-0.72%) |
May 26, 2005 | 25.63 | 25.99 | 25.47 | 25.82 | 15,373,600 | +0.46(+1.79%) |
May 25, 2005 | 25.34 | 25.59 | 25.13 | 25.37 | 11,020,861 | -0.23(-0.89%) |
May 24, 2005 | 25.51 | 25.74 | 25.38 | 25.59 | 12,821,517 | -0.06(-0.24%) |
May 23, 2005 | 25.68 | 26.04 | 25.46 | 25.65 | 19,500,386 | -0.10(-0.38%) |
May 20, 2005 | 25.27 | 25.87 | 25.07 | 25.75 | 19,957,574 | +0.50(+1.97%) |
May 19, 2005 | 24.99 | 25.44 | 24.80 | 25.25 | 20,663,056 | +0.04(+0.16%) |
May 18, 2005 | 25.00 | 25.66 | 24.90 | 25.21 | 24,825,010 | +0.32(+1.27%) |
May 17, 2005 | 24.10 | 24.91 | 24.10 | 24.90 | 14,822,808 | +0.52(+2.12%) |
May 16, 2005 | 24.17 | 24.48 | 24.01 | 24.38 | 11,533,602 | +0.03(+0.11%) |
May 13, 2005 | 24.36 | 24.70 | 24.14 | 24.35 | 24,349,486 | -0.27(-1.09%) |
May 12, 2005 | 24.81 | 25.10 | 24.46 | 24.62 | 14,783,651 | -0.32(-1.27%) |
May 11, 2005 | 24.55 | 25.04 | 24.28 | 24.94 | 15,797,307 | +0.39(+1.57%) |
May 10, 2005 | 24.59 | 24.81 | 24.32 | 24.55 | 13,316,443 | -0.31(-1.25%) |
May 09, 2005 | 24.49 | 25.06 | 24.31 | 24.86 | 19,642,252 | +0.32(+1.29%) |
May 06, 2005 | 24.43 | 24.70 | 24.39 | 24.54 | 15,336,504 | +0.29(+1.19%) |
May 05, 2005 | 24.50 | 24.74 | 24.11 | 24.25 | 16,618,578 | -0.34(-1.37%) |
May 04, 2005 | 24.05 | 24.67 | 23.94 | 24.59 | 16,440,265 | +0.68(+2.83%) |
May 03, 2005 | 24.21 | 24.31 | 23.81 | 23.92 | 17,986,426 | -0.26(-1.08%) |