Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.24 | 25.32 | 25.01 | 25.02 | 27,213,732 | -0.28(-1.09%) |
Jul 28, 2005 | 25.30 | 25.42 | 25.24 | 25.30 | 22,416,118 | +0.06(+0.23%) |
Jul 27, 2005 | 25.17 | 25.25 | 25.13 | 25.24 | 23,015,388 | +0.07(+0.29%) |
Jul 26, 2005 | 25.26 | 25.46 | 25.16 | 25.16 | 22,607,234 | -0.05(-0.20%) |
Jul 25, 2005 | 25.53 | 25.53 | 25.16 | 25.22 | 25,002,662 | -0.22(-0.86%) |
Jul 22, 2005 | 25.56 | 25.56 | 25.29 | 25.43 | 20,808,042 | +0.05(+0.20%) |
Jul 21, 2005 | 25.51 | 25.64 | 25.38 | 25.38 | 22,466,310 | -0.22(-0.85%) |
Jul 20, 2005 | 25.62 | 25.65 | 25.41 | 25.60 | 25,473,282 | -0.02(-0.08%) |
Jul 19, 2005 | 25.64 | 25.71 | 25.46 | 25.62 | 30,566,118 | +0.09(+0.37%) |
Jul 18, 2005 | 25.66 | 25.74 | 25.49 | 25.53 | 23,993,030 | -0.24(-0.93%) |
Jul 15, 2005 | 25.63 | 25.91 | 25.35 | 25.77 | 62,514,996 | -0.07(-0.28%) |
Jul 14, 2005 | 25.67 | 25.95 | 25.56 | 25.84 | 39,508,984 | +0.33(+1.28%) |
Jul 13, 2005 | 25.45 | 25.60 | 25.43 | 25.51 | 25,009,970 | +0.06(+0.23%) |
Jul 12, 2005 | 25.42 | 25.56 | 25.35 | 25.45 | 24,257,504 | -0.01(-0.03%) |
Jul 11, 2005 | 25.52 | 25.69 | 25.43 | 25.46 | 27,023,442 | +0.09(+0.34%) |
Jul 08, 2005 | 24.93 | 25.47 | 24.91 | 25.38 | 41,756,180 | +0.59(+2.37%) |
Jul 07, 2005 | 24.79 | 24.95 | 24.61 | 24.79 | 42,985,196 | -0.10(-0.41%) |
Jul 06, 2005 | 25.06 | 25.16 | 24.86 | 24.89 | 29,239,614 | -0.29(-1.15%) |
Jul 05, 2005 | 25.11 | 25.31 | 25.02 | 25.18 | 36,604,604 | -0.01(-0.06%) |
Jul 01, 2005 | 25.27 | 25.34 | 25.14 | 25.19 | 28,086,024 | +0.07(+0.26%) |
Jun 30, 2005 | 25.38 | 25.61 | 25.06 | 25.13 | 42,762,228 | -0.25(-1.00%) |
Jun 29, 2005 | 25.51 | 25.66 | 25.38 | 25.38 | 29,070,008 | -0.11(-0.43%) |
Jun 28, 2005 | 25.27 | 25.53 | 25.18 | 25.49 | 38,784,784 | +0.39(+1.56%) |
Jun 27, 2005 | 25.18 | 25.28 | 25.09 | 25.10 | 32,270,302 | -0.12(-0.49%) |
Jun 24, 2005 | 25.20 | 25.43 | 24.77 | 25.22 | 93,131,712 | +0.09(+0.35%) |
Jun 23, 2005 | 25.75 | 25.84 | 25.03 | 25.14 | 67,465,392 | -0.77(-2.97%) |
Jun 22, 2005 | 26.25 | 26.35 | 25.88 | 25.90 | 40,264,484 | -0.31(-1.19%) |
Jun 21, 2005 | 26.35 | 26.40 | 26.22 | 26.22 | 30,330,876 | -0.09(-0.36%) |
Jun 20, 2005 | 26.34 | 26.41 | 26.26 | 26.31 | 22,192,598 | -0.16(-0.60%) |
Jun 17, 2005 | 26.42 | 26.58 | 26.17 | 26.47 | 48,616,768 | +0.28(+1.08%) |
Jun 16, 2005 | 26.30 | 26.43 | 26.15 | 26.19 | 22,143,510 | -0.15(-0.58%) |
Jun 15, 2005 | 26.43 | 26.54 | 26.23 | 26.34 | 24,813,614 | -0.07(-0.25%) |
Jun 14, 2005 | 26.47 | 26.61 | 26.37 | 26.41 | 20,400,026 | -0.10(-0.38%) |
Jun 13, 2005 | 26.56 | 26.73 | 26.48 | 26.51 | 19,352,198 | -0.06(-0.22%) |
Jun 10, 2005 | 26.67 | 26.80 | 26.37 | 26.56 | 18,816,080 | -0.12(-0.44%) |
Jun 09, 2005 | 26.65 | 26.72 | 26.48 | 26.68 | 16,245,256 | -0.01(-0.03%) |
Jun 08, 2005 | 26.82 | 26.87 | 26.69 | 26.69 | 17,629,812 | -0.03(-0.11%) |
Jun 07, 2005 | 26.67 | 26.93 | 26.64 | 26.72 | 23,566,674 | +0.17(+0.63%) |
Jun 06, 2005 | 26.58 | 26.71 | 26.52 | 26.55 | 16,544,064 | -0.07(-0.25%) |
Jun 03, 2005 | 26.69 | 26.80 | 26.58 | 26.62 | 16,531,241 | -0.14(-0.54%) |
Jun 02, 2005 | 26.72 | 26.81 | 26.70 | 26.76 | 27,200,494 | -0.02(-0.08%) |
Jun 01, 2005 | 26.46 | 26.84 | 26.46 | 26.78 | 20,543,156 | +0.33(+1.23%) |
May 31, 2005 | 26.75 | 26.77 | 26.44 | 26.46 | 27,859,608 | -0.29(-1.08%) |
May 27, 2005 | 26.77 | 26.82 | 26.73 | 26.75 | 11,739,143 | -0.04(-0.16%) |
May 26, 2005 | 26.85 | 26.91 | 26.71 | 26.79 | 15,089,874 | +0.06(+0.22%) |
May 25, 2005 | 26.83 | 26.90 | 26.66 | 26.73 | 16,818,466 | -0.15(-0.57%) |
May 24, 2005 | 26.85 | 27.01 | 26.83 | 26.88 | 18,472,182 | -0.08(-0.30%) |
May 23, 2005 | 26.71 | 27.08 | 26.71 | 26.96 | 20,918,354 | +0.13(+0.49%) |
May 20, 2005 | 26.80 | 26.88 | 26.72 | 26.83 | 23,333,088 | +0.06(+0.22%) |
May 19, 2005 | 26.76 | 26.81 | 26.61 | 26.77 | 19,129,230 | +0.01(+0.05%) |
May 18, 2005 | 26.47 | 26.83 | 26.46 | 26.76 | 32,170,608 | +0.32(+1.21%) |
May 17, 2005 | 26.18 | 26.45 | 26.13 | 26.44 | 20,436,980 | +0.16(+0.61%) |
May 16, 2005 | 26.00 | 26.29 | 25.96 | 26.28 | 21,387,182 | +0.39(+1.51%) |
May 13, 2005 | 26.01 | 26.16 | 25.79 | 25.89 | 25,152,548 | -0.12(-0.47%) |
May 12, 2005 | 26.23 | 26.33 | 25.97 | 26.01 | 22,100,900 | -0.23(-0.88%) |
May 11, 2005 | 26.04 | 26.26 | 25.87 | 26.25 | 20,946,484 | +0.26(+1.00%) |
May 10, 2005 | 26.15 | 26.25 | 25.90 | 25.98 | 24,876,630 | -0.29(-1.10%) |
May 09, 2005 | 25.99 | 26.27 | 25.98 | 26.27 | 20,113,076 | +0.28(+1.06%) |
May 06, 2005 | 25.98 | 26.14 | 25.96 | 26.00 | 24,624,016 | +0.00(+0.00%) |
May 05, 2005 | 26.22 | 26.27 | 25.91 | 26.00 | 20,579,420 | -0.25(-0.97%) |
May 04, 2005 | 26.19 | 26.30 | 26.02 | 26.25 | 24,920,756 | +0.07(+0.28%) |
May 03, 2005 | 26.18 | 26.22 | 25.94 | 26.18 | 36,350,888 | -0.11(-0.41%) |