Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.97 | 19.03 | 18.79 | 18.81 | 108,080,088 | -0.19(-1.00%) |
Jun 29, 2005 | 19.09 | 19.17 | 18.93 | 19.00 | 74,395,464 | +0.02(+0.08%) |
Jun 28, 2005 | 19.00 | 19.08 | 18.95 | 18.98 | 70,082,624 | +0.02(+0.08%) |
Jun 27, 2005 | 18.98 | 19.12 | 18.95 | 18.96 | 81,413,144 | +0.01(+0.04%) |
Jun 24, 2005 | 19.09 | 19.23 | 18.96 | 18.96 | 76,571,512 | -0.20(-1.07%) |
Jun 23, 2005 | 19.06 | 19.40 | 19.04 | 19.16 | 138,901,968 | +0.18(+0.96%) |
Jun 22, 2005 | 19.01 | 19.12 | 18.95 | 18.98 | 79,902,736 | -0.06(-0.32%) |
Jun 21, 2005 | 18.99 | 19.07 | 18.96 | 19.04 | 107,101,072 | +0.03(+0.16%) |
Jun 20, 2005 | 18.91 | 19.14 | 18.87 | 19.01 | 66,755,100 | +0.05(+0.28%) |
Jun 17, 2005 | 19.13 | 19.15 | 18.87 | 18.96 | 119,962,736 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.10 | 18.89 | 18.96 | 87,069,880 | -0.17(-0.87%) |
Jun 15, 2005 | 19.23 | 19.24 | 19.01 | 19.12 | 67,053,484 | -0.08(-0.39%) |
Jun 14, 2005 | 19.16 | 19.26 | 19.11 | 19.20 | 58,439,456 | +0.04(+0.20%) |
Jun 13, 2005 | 19.20 | 19.30 | 19.12 | 19.16 | 64,859,920 | -0.09(-0.47%) |
Jun 10, 2005 | 19.30 | 19.32 | 19.18 | 19.25 | 52,121,096 | -0.06(-0.31%) |
Jun 09, 2005 | 19.23 | 19.39 | 19.19 | 19.31 | 69,699,312 | +0.08(+0.43%) |
Jun 08, 2005 | 19.34 | 19.40 | 19.18 | 19.23 | 59,927,280 | -0.08(-0.43%) |
Jun 07, 2005 | 19.18 | 19.56 | 19.16 | 19.31 | 72,002,240 | +0.11(+0.55%) |
Jun 06, 2005 | 19.21 | 19.31 | 19.16 | 19.21 | 53,834,392 | -0.05(-0.24%) |
Jun 03, 2005 | 19.46 | 19.54 | 19.18 | 19.25 | 105,219,504 | -0.27(-1.40%) |
Jun 02, 2005 | 19.46 | 19.58 | 19.41 | 19.53 | 35,944,056 | -0.02(-0.08%) |
Jun 01, 2005 | 19.48 | 19.68 | 19.39 | 19.54 | 72,147,008 | +0.01(+0.04%) |
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,932,988 | -0.20(-1.04%) |
May 27, 2005 | 19.56 | 19.75 | 19.54 | 19.74 | 72,618,552 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,808,332 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,219,628 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,952,824 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,621,152 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,122,528 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,844,576 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.25 | 19.46 | 94,022,392 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.28 | 52,812,436 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,805,820 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,976,520 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,458,256 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,543,032 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,204,208 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,725,128 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,961,512 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,409,624 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,735,944 | -0.11(-0.59%) |
May 03, 2005 | 19.03 | 19.23 | 19.00 | 19.20 | 89,644,248 | +0.10(+0.52%) |
May 02, 2005 | 19.10 | 19.20 | 18.89 | 19.10 | 71,824,320 | -0.05(-0.28%) |
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,291,776 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,454,888 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,048,616 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.75 | 79,865,216 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,669,760 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,784,840 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,583,240 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,418,600 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,119,280 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,077,240 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,418,896 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,173,600 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,479,424 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,181,944 | +0.26(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,126,548 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,343,832 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.03 | 18.65 | 19.00 | 102,303,032 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,054,208 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,149,144 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,153,088 | +0.08(+0.46%) |