Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.52 | 19.68 | 19.37 | 19.39 | 79,308,992 | -0.11(-0.54%) |
Jul 28, 2005 | 19.49 | 19.57 | 19.43 | 19.49 | 59,646,332 | +0.02(+0.12%) |
Jul 27, 2005 | 19.39 | 19.53 | 19.33 | 19.47 | 76,815,408 | +0.14(+0.70%) |
Jul 26, 2005 | 19.47 | 19.49 | 19.33 | 19.34 | 72,188,144 | -0.11(-0.58%) |
Jul 25, 2005 | 19.45 | 19.61 | 19.42 | 19.45 | 59,714,004 | +0.01(+0.04%) |
Jul 22, 2005 | 19.68 | 19.94 | 19.40 | 19.44 | 131,933,648 | -0.58(-2.87%) |
Jul 21, 2005 | 19.91 | 20.05 | 19.83 | 20.02 | 151,079,728 | +0.19(+0.95%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.59 | 19.83 | 95,454,184 | +0.02(+0.11%) |
Jul 19, 2005 | 19.52 | 19.87 | 19.49 | 19.80 | 149,941,840 | +0.46(+2.39%) |
Jul 18, 2005 | 19.46 | 19.52 | 19.34 | 19.34 | 52,406,012 | -0.18(-0.93%) |
Jul 15, 2005 | 19.71 | 19.76 | 19.49 | 19.52 | 74,886,608 | -0.14(-0.69%) |
Jul 14, 2005 | 19.52 | 19.76 | 19.52 | 19.66 | 91,824,896 | +0.23(+1.21%) |
Jul 13, 2005 | 19.33 | 19.49 | 19.29 | 19.43 | 59,942,192 | +0.04(+0.19%) |
Jul 12, 2005 | 19.11 | 19.40 | 19.08 | 19.39 | 83,911,840 | +0.24(+1.27%) |
Jul 11, 2005 | 19.04 | 19.21 | 19.01 | 19.15 | 81,548,968 | +0.15(+0.80%) |
Jul 08, 2005 | 18.65 | 19.02 | 18.65 | 18.99 | 74,130,344 | +0.33(+1.78%) |
Jul 07, 2005 | 18.61 | 18.71 | 18.55 | 18.66 | 106,692,632 | -0.04(-0.20%) |
Jul 06, 2005 | 18.90 | 18.99 | 18.69 | 18.70 | 85,147,776 | -0.21(-1.12%) |
Jul 05, 2005 | 18.67 | 19.07 | 18.64 | 18.91 | 81,944,064 | +0.20(+1.09%) |
Jul 01, 2005 | 18.81 | 18.92 | 18.68 | 18.71 | 92,180,208 | -0.10(-0.52%) |
Jun 30, 2005 | 18.97 | 19.03 | 18.79 | 18.81 | 108,082,448 | -0.19(-1.00%) |
Jun 29, 2005 | 19.09 | 19.17 | 18.93 | 18.99 | 74,397,088 | +0.02(+0.08%) |
Jun 28, 2005 | 18.99 | 19.08 | 18.95 | 18.98 | 70,084,152 | +0.02(+0.08%) |
Jun 27, 2005 | 18.98 | 19.12 | 18.95 | 18.96 | 81,414,920 | +0.01(+0.04%) |
Jun 24, 2005 | 19.09 | 19.23 | 18.96 | 18.96 | 76,573,176 | -0.20(-1.07%) |
Jun 23, 2005 | 19.06 | 19.40 | 19.04 | 19.16 | 138,905,008 | +0.18(+0.96%) |
Jun 22, 2005 | 19.01 | 19.12 | 18.95 | 18.98 | 79,904,472 | -0.06(-0.32%) |
Jun 21, 2005 | 18.99 | 19.07 | 18.96 | 19.04 | 107,103,408 | +0.03(+0.16%) |
Jun 20, 2005 | 18.91 | 19.14 | 18.87 | 19.01 | 66,756,556 | +0.05(+0.28%) |
Jun 17, 2005 | 19.13 | 19.15 | 18.87 | 18.96 | 119,965,352 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.10 | 18.89 | 18.96 | 87,071,784 | -0.17(-0.87%) |
Jun 15, 2005 | 19.23 | 19.24 | 19.01 | 19.12 | 67,054,944 | -0.08(-0.39%) |
Jun 14, 2005 | 19.16 | 19.26 | 19.11 | 19.20 | 58,440,732 | +0.04(+0.20%) |
Jun 13, 2005 | 19.20 | 19.30 | 19.12 | 19.16 | 64,861,336 | -0.09(-0.47%) |
Jun 10, 2005 | 19.30 | 19.32 | 19.18 | 19.25 | 52,122,232 | -0.06(-0.31%) |
Jun 09, 2005 | 19.23 | 19.39 | 19.19 | 19.31 | 69,700,832 | +0.08(+0.43%) |
Jun 08, 2005 | 19.34 | 19.40 | 19.18 | 19.23 | 59,928,588 | -0.08(-0.43%) |
Jun 07, 2005 | 19.18 | 19.55 | 19.16 | 19.31 | 72,003,808 | +0.11(+0.55%) |
Jun 06, 2005 | 19.21 | 19.31 | 19.16 | 19.21 | 53,835,564 | -0.05(-0.24%) |
Jun 03, 2005 | 19.46 | 19.54 | 19.18 | 19.25 | 105,221,800 | -0.27(-1.40%) |
Jun 02, 2005 | 19.46 | 19.58 | 19.41 | 19.52 | 35,944,840 | -0.02(-0.08%) |
Jun 01, 2005 | 19.48 | 19.68 | 19.39 | 19.54 | 72,148,576 | +0.01(+0.04%) |
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,934,316 | -0.20(-1.04%) |
May 27, 2005 | 19.55 | 19.75 | 19.54 | 19.74 | 72,620,136 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,809,788 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,220,656 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,954,584 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,623,320 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,124,384 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,846,080 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.24 | 19.46 | 94,024,440 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.27 | 52,813,588 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,807,276 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,978,744 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,460,408 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,544,744 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,206,000 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,726,912 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,963,368 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,411,336 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,738,440 | -0.11(-0.59%) |
May 03, 2005 | 19.02 | 19.23 | 18.99 | 19.20 | 89,646,200 | +0.10(+0.52%) |