Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.45 | 29.84 | 28.34 | 29.63 | 18,258,832 | +1.44(+5.12%) |
Jul 28, 2005 | 28.18 | 28.52 | 28.10 | 28.18 | 8,126,724 | -0.07(-0.24%) |
Jul 27, 2005 | 28.51 | 28.72 | 27.94 | 28.25 | 9,191,392 | -0.52(-1.81%) |
Jul 26, 2005 | 28.48 | 28.97 | 28.30 | 28.77 | 6,856,344 | +0.10(+0.36%) |
Jul 25, 2005 | 28.81 | 29.12 | 28.59 | 28.67 | 5,653,195 | -0.13(-0.44%) |
Jul 22, 2005 | 28.97 | 29.24 | 28.38 | 28.80 | 7,516,123 | -0.11(-0.38%) |
Jul 21, 2005 | 28.76 | 29.38 | 28.55 | 28.90 | 16,975,852 | -0.31(-1.06%) |
Jul 20, 2005 | 27.48 | 29.23 | 27.36 | 29.21 | 22,864,492 | +1.34(+4.79%) |
Jul 19, 2005 | 27.56 | 28.01 | 27.40 | 27.88 | 7,311,730 | +0.52(+1.89%) |
Jul 18, 2005 | 27.32 | 27.47 | 27.16 | 27.36 | 7,772,714 | -0.41(-1.49%) |
Jul 15, 2005 | 27.99 | 28.07 | 27.42 | 27.78 | 8,021,510 | -0.19(-0.70%) |
Jul 14, 2005 | 27.80 | 28.11 | 27.52 | 27.97 | 11,739,425 | +0.40(+1.43%) |
Jul 13, 2005 | 27.27 | 27.70 | 27.01 | 27.57 | 12,830,432 | +0.16(+0.59%) |
Jul 12, 2005 | 27.08 | 27.72 | 26.93 | 27.41 | 13,484,592 | +0.30(+1.10%) |
Jul 11, 2005 | 26.59 | 27.12 | 26.53 | 27.12 | 9,262,875 | +0.58(+2.20%) |
Jul 08, 2005 | 26.02 | 26.54 | 25.72 | 26.53 | 7,263,980 | +0.54(+2.07%) |
Jul 07, 2005 | 25.53 | 26.04 | 25.45 | 25.99 | 10,414,220 | +0.26(+1.00%) |
Jul 06, 2005 | 25.34 | 26.00 | 25.33 | 25.74 | 9,584,065 | +0.31(+1.22%) |
Jul 05, 2005 | 24.89 | 25.52 | 24.87 | 25.43 | 6,982,191 | +0.44(+1.77%) |
Jul 01, 2005 | 25.04 | 25.23 | 24.93 | 24.98 | 3,781,038 | -0.05(-0.18%) |
Jun 30, 2005 | 25.24 | 25.47 | 25.00 | 25.03 | 7,457,966 | -0.11(-0.46%) |
Jun 29, 2005 | 25.87 | 26.04 | 25.11 | 25.15 | 8,883,672 | -0.80(-3.07%) |
Jun 28, 2005 | 25.80 | 26.01 | 25.69 | 25.94 | 5,424,174 | +0.29(+1.12%) |
Jun 27, 2005 | 25.79 | 25.95 | 25.53 | 25.66 | 6,596,690 | -0.21(-0.82%) |
Jun 24, 2005 | 26.44 | 26.54 | 25.82 | 25.87 | 9,838,848 | -0.58(-2.19%) |
Jun 23, 2005 | 26.74 | 27.28 | 26.43 | 26.45 | 9,700,039 | -0.29(-1.07%) |
Jun 22, 2005 | 26.68 | 26.97 | 26.54 | 26.73 | 5,636,615 | +0.17(+0.65%) |
Jun 21, 2005 | 26.53 | 27.02 | 26.43 | 26.56 | 7,771,670 | +0.06(+0.24%) |
Jun 20, 2005 | 26.45 | 26.61 | 26.24 | 26.50 | 6,135,254 | -0.17(-0.62%) |
Jun 17, 2005 | 26.53 | 26.73 | 26.29 | 26.66 | 11,225,200 | +0.38(+1.44%) |
Jun 16, 2005 | 26.05 | 26.71 | 26.00 | 26.29 | 13,840,342 | +0.19(+0.72%) |
Jun 15, 2005 | 26.22 | 26.31 | 25.37 | 26.10 | 10,821,613 | +0.09(+0.33%) |
Jun 14, 2005 | 26.24 | 26.36 | 25.96 | 26.01 | 5,700,479 | -0.23(-0.87%) |
Jun 13, 2005 | 26.02 | 26.39 | 25.93 | 26.24 | 5,724,892 | +0.21(+0.79%) |
Jun 10, 2005 | 26.42 | 26.53 | 25.90 | 26.03 | 6,082,652 | -0.45(-1.71%) |
Jun 09, 2005 | 26.22 | 26.59 | 25.78 | 26.49 | 9,312,895 | +0.29(+1.09%) |
Jun 08, 2005 | 26.10 | 26.41 | 25.93 | 26.20 | 6,192,085 | +0.24(+0.93%) |
Jun 07, 2005 | 26.30 | 26.68 | 25.91 | 25.96 | 9,038,677 | -0.32(-1.22%) |
Jun 06, 2005 | 25.94 | 26.30 | 25.73 | 26.28 | 7,010,653 | +0.25(+0.95%) |
Jun 03, 2005 | 26.59 | 26.61 | 25.92 | 26.03 | 10,306,022 | -0.83(-3.07%) |
Jun 02, 2005 | 25.84 | 26.92 | 25.82 | 26.86 | 10,654,589 | +0.90(+3.47%) |
Jun 01, 2005 | 25.99 | 26.39 | 25.88 | 25.96 | 9,759,005 | -0.06(-0.24%) |
May 31, 2005 | 26.21 | 26.47 | 25.94 | 26.02 | 9,096,340 | -0.09(-0.35%) |
May 27, 2005 | 26.22 | 26.27 | 25.87 | 26.11 | 6,058,019 | -0.21(-0.78%) |
May 26, 2005 | 25.72 | 26.35 | 25.67 | 26.32 | 11,277,697 | +0.75(+2.94%) |
May 25, 2005 | 25.67 | 25.77 | 25.24 | 25.57 | 7,010,285 | -0.23(-0.89%) |
May 24, 2005 | 24.81 | 25.82 | 24.76 | 25.80 | 12,759,413 | +0.90(+3.61%) |
May 23, 2005 | 24.98 | 25.15 | 24.59 | 24.90 | 10,647,424 | -0.11(-0.44%) |
May 20, 2005 | 24.83 | 25.05 | 24.31 | 25.01 | 10,134,037 | +0.42(+1.72%) |
May 19, 2005 | 24.40 | 24.90 | 24.33 | 24.58 | 9,863,986 | +0.18(+0.73%) |
May 18, 2005 | 24.17 | 24.53 | 23.94 | 24.41 | 10,495,013 | +0.13(+0.52%) |
May 17, 2005 | 23.93 | 24.32 | 23.80 | 24.28 | 6,660,959 | +0.24(+1.00%) |
May 16, 2005 | 23.75 | 24.04 | 23.63 | 24.04 | 7,451,777 | +0.26(+1.11%) |
May 13, 2005 | 23.13 | 24.04 | 23.13 | 23.78 | 12,530,281 | +0.72(+3.11%) |
May 12, 2005 | 23.05 | 23.32 | 22.90 | 23.06 | 8,034,741 | +0.00(+0.00%) |
May 11, 2005 | 22.96 | 23.07 | 22.64 | 23.06 | 8,972,323 | +0.17(+0.73%) |
May 10, 2005 | 22.37 | 23.04 | 22.35 | 22.89 | 13,733,025 | +0.40(+1.78%) |
May 09, 2005 | 22.49 | 22.64 | 22.31 | 22.49 | 4,722,248 | -0.08(-0.36%) |
May 06, 2005 | 22.51 | 22.58 | 22.20 | 22.57 | 6,789,948 | +0.17(+0.77%) |
May 05, 2005 | 22.47 | 22.83 | 22.30 | 22.40 | 11,444,843 | -0.13(-0.56%) |
May 04, 2005 | 22.35 | 22.66 | 22.29 | 22.53 | 9,406,120 | +0.26(+1.16%) |
May 03, 2005 | 22.41 | 22.69 | 22.11 | 22.27 | 9,136,340 | -0.19(-0.87%) |