Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.27 | 24.49 | 24.04 | 24.07 | 7,755,679 | -0.11(-0.46%) |
Jun 29, 2005 | 24.87 | 25.04 | 24.14 | 24.18 | 9,238,297 | -0.77(-3.07%) |
Jun 28, 2005 | 24.81 | 25.01 | 24.70 | 24.95 | 5,640,700 | +0.28(+1.12%) |
Jun 27, 2005 | 24.80 | 24.95 | 24.55 | 24.67 | 6,860,022 | -0.20(-0.82%) |
Jun 24, 2005 | 25.43 | 25.52 | 24.83 | 24.87 | 10,231,603 | -0.56(-2.19%) |
Jun 23, 2005 | 25.72 | 26.24 | 25.42 | 25.43 | 10,087,252 | -0.28(-1.07%) |
Jun 22, 2005 | 25.66 | 25.93 | 25.52 | 25.71 | 5,861,621 | +0.17(+0.65%) |
Jun 21, 2005 | 25.51 | 25.99 | 25.42 | 25.54 | 8,081,906 | +0.06(+0.24%) |
Jun 20, 2005 | 25.43 | 25.59 | 25.23 | 25.48 | 6,380,166 | -0.16(-0.62%) |
Jun 17, 2005 | 25.51 | 25.71 | 25.28 | 25.64 | 11,673,296 | +0.36(+1.44%) |
Jun 16, 2005 | 25.05 | 25.68 | 25.00 | 25.28 | 14,392,831 | +0.18(+0.72%) |
Jun 15, 2005 | 25.21 | 25.30 | 24.39 | 25.09 | 11,253,599 | +0.08(+0.33%) |
Jun 14, 2005 | 25.23 | 25.35 | 24.96 | 25.01 | 5,928,035 | -0.22(-0.87%) |
Jun 13, 2005 | 25.02 | 25.38 | 24.93 | 25.23 | 5,953,423 | +0.20(+0.79%) |
Jun 10, 2005 | 25.40 | 25.51 | 24.90 | 25.03 | 6,325,464 | -0.44(-1.71%) |
Jun 09, 2005 | 25.22 | 25.57 | 24.79 | 25.47 | 9,684,655 | +0.28(+1.09%) |
Jun 08, 2005 | 25.10 | 25.40 | 24.93 | 25.19 | 6,439,266 | +0.23(+0.93%) |
Jun 07, 2005 | 25.29 | 25.66 | 24.92 | 24.96 | 9,399,490 | -0.31(-1.22%) |
Jun 06, 2005 | 24.94 | 25.29 | 24.74 | 25.27 | 7,290,510 | +0.24(+0.95%) |
Jun 03, 2005 | 25.57 | 25.59 | 24.92 | 25.03 | 10,717,426 | -0.79(-3.07%) |
Jun 02, 2005 | 24.85 | 25.88 | 24.82 | 25.83 | 11,079,907 | +0.87(+3.47%) |
Jun 01, 2005 | 24.99 | 25.38 | 24.89 | 24.96 | 10,148,572 | -0.06(-0.24%) |
May 31, 2005 | 25.20 | 25.45 | 24.95 | 25.02 | 9,459,454 | -0.09(-0.35%) |
May 27, 2005 | 25.22 | 25.27 | 24.87 | 25.11 | 6,299,848 | -0.20(-0.78%) |
May 26, 2005 | 24.74 | 25.34 | 24.69 | 25.31 | 11,727,889 | +0.72(+2.94%) |
May 25, 2005 | 24.69 | 24.78 | 24.27 | 24.59 | 7,290,127 | -0.22(-0.89%) |
May 24, 2005 | 23.86 | 24.83 | 23.81 | 24.81 | 13,268,753 | +0.87(+3.61%) |
May 23, 2005 | 24.03 | 24.19 | 23.65 | 23.94 | 11,072,456 | -0.10(-0.44%) |
May 20, 2005 | 23.88 | 24.09 | 23.38 | 24.05 | 10,538,575 | +0.41(+1.73%) |
May 19, 2005 | 23.46 | 23.94 | 23.39 | 23.64 | 10,257,744 | +0.17(+0.73%) |
May 18, 2005 | 23.24 | 23.59 | 23.02 | 23.47 | 10,913,961 | +0.12(+0.52%) |
May 17, 2005 | 23.01 | 23.39 | 22.89 | 23.35 | 6,926,856 | +0.23(+1.00%) |
May 16, 2005 | 22.84 | 23.12 | 22.73 | 23.12 | 7,749,242 | +0.25(+1.11%) |
May 13, 2005 | 22.24 | 23.12 | 22.24 | 22.86 | 13,030,474 | +0.69(+3.11%) |
May 12, 2005 | 22.17 | 22.42 | 22.03 | 22.17 | 8,355,478 | +0.00(+0.00%) |
May 11, 2005 | 22.08 | 22.18 | 21.77 | 22.17 | 9,330,487 | +0.16(+0.73%) |
May 10, 2005 | 21.51 | 22.15 | 21.49 | 22.01 | 14,281,231 | +0.39(+1.78%) |
May 09, 2005 | 21.62 | 21.77 | 21.45 | 21.63 | 4,910,754 | -0.08(-0.36%) |
May 06, 2005 | 21.65 | 21.72 | 21.35 | 21.71 | 7,060,994 | +0.17(+0.77%) |
May 05, 2005 | 21.61 | 21.95 | 21.44 | 21.54 | 11,901,707 | -0.12(-0.56%) |
May 04, 2005 | 21.49 | 21.79 | 21.44 | 21.66 | 9,781,601 | +0.25(+1.16%) |
May 03, 2005 | 21.55 | 21.82 | 21.26 | 21.41 | 9,501,051 | -0.19(-0.87%) |
May 02, 2005 | 21.60 | 21.75 | 21.48 | 21.60 | 7,814,373 | +0.14(+0.64%) |
Apr 29, 2005 | 21.41 | 21.57 | 20.60 | 21.46 | 24,818,772 | -0.59(-2.67%) |
Apr 28, 2005 | 22.25 | 22.66 | 22.03 | 22.05 | 11,383,261 | -0.26(-1.19%) |
Apr 27, 2005 | 22.39 | 22.73 | 22.17 | 22.32 | 9,866,785 | -0.23(-1.00%) |
Apr 26, 2005 | 22.64 | 23.32 | 22.40 | 22.54 | 11,497,914 | -0.18(-0.80%) |
Apr 25, 2005 | 22.77 | 22.94 | 22.52 | 22.73 | 6,275,915 | +0.12(+0.51%) |
Apr 22, 2005 | 22.98 | 23.08 | 22.49 | 22.61 | 6,818,753 | -0.50(-2.15%) |
Apr 21, 2005 | 22.83 | 23.18 | 22.62 | 23.11 | 9,775,422 | +0.67(+2.97%) |
Apr 20, 2005 | 23.20 | 23.34 | 22.42 | 22.44 | 12,763,923 | -0.17(-0.76%) |
Apr 19, 2005 | 22.91 | 22.96 | 22.43 | 22.61 | 8,848,281 | -0.02(-0.07%) |
Apr 18, 2005 | 22.34 | 22.76 | 22.26 | 22.63 | 10,927,916 | +0.39(+1.73%) |
Apr 15, 2005 | 22.44 | 22.61 | 22.09 | 22.24 | 17,996,382 | -0.56(-2.47%) |
Apr 14, 2005 | 23.63 | 23.64 | 22.77 | 22.80 | 18,937,256 | -0.67(-2.84%) |
Apr 13, 2005 | 24.86 | 25.08 | 23.35 | 23.47 | 23,264,214 | -1.54(-6.15%) |
Apr 12, 2005 | 24.85 | 25.05 | 24.37 | 25.01 | 9,549,470 | +0.19(+0.78%) |
Apr 11, 2005 | 24.81 | 24.94 | 24.66 | 24.81 | 5,306,287 | +0.06(+0.22%) |
Apr 08, 2005 | 24.96 | 25.24 | 24.76 | 24.76 | 6,493,029 | -0.25(-1.01%) |
Apr 07, 2005 | 24.49 | 25.02 | 24.39 | 25.01 | 8,510,498 | +0.57(+2.32%) |
Apr 06, 2005 | 24.65 | 25.02 | 24.44 | 24.44 | 9,080,980 | -0.02(-0.07%) |
Apr 05, 2005 | 24.69 | 24.89 | 24.35 | 24.46 | 9,461,826 | -0.12(-0.49%) |
Apr 04, 2005 | 24.98 | 25.03 | 24.36 | 24.58 | 12,479,555 | -0.35(-1.41%) |