Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.62 | 19.65 | 19.39 | 19.48 | 76,160,632 | -0.16(-0.81%) |
Sep 29, 2005 | 19.39 | 19.68 | 19.31 | 19.64 | 88,243,456 | +0.20(+1.05%) |
Sep 28, 2005 | 19.22 | 19.59 | 19.21 | 19.43 | 93,807,024 | +0.25(+1.30%) |
Sep 27, 2005 | 19.21 | 19.27 | 19.15 | 19.18 | 64,477,996 | +0.05(+0.28%) |
Sep 26, 2005 | 19.23 | 19.30 | 19.09 | 19.13 | 74,238,936 | +0.00(+0.00%) |
Sep 23, 2005 | 19.13 | 19.34 | 19.02 | 19.13 | 87,701,328 | -0.05(-0.28%) |
Sep 22, 2005 | 19.18 | 19.38 | 19.04 | 19.18 | 94,200,608 | -0.11(-0.59%) |
Sep 21, 2005 | 19.53 | 19.61 | 19.25 | 19.30 | 89,878,584 | -0.27(-1.35%) |
Sep 20, 2005 | 19.74 | 19.85 | 19.45 | 19.56 | 80,739,880 | -0.12(-0.62%) |
Sep 19, 2005 | 19.75 | 19.89 | 19.58 | 19.68 | 81,695,616 | -0.05(-0.27%) |
Sep 16, 2005 | 19.94 | 19.99 | 19.66 | 19.74 | 247,887,312 | -0.15(-0.76%) |
Sep 15, 2005 | 19.96 | 20.01 | 19.85 | 19.89 | 79,742,704 | -0.03(-0.15%) |
Sep 14, 2005 | 20.08 | 20.17 | 19.91 | 19.92 | 72,611,160 | -0.13(-0.64%) |
Sep 13, 2005 | 20.09 | 20.26 | 19.96 | 20.05 | 83,770,880 | -0.10(-0.49%) |
Sep 12, 2005 | 20.15 | 20.25 | 20.08 | 20.15 | 53,008,100 | +0.02(+0.11%) |
Sep 09, 2005 | 20.15 | 20.30 | 20.09 | 20.12 | 54,837,388 | -0.02(-0.11%) |
Sep 08, 2005 | 20.29 | 20.35 | 20.08 | 20.15 | 69,352,744 | -0.18(-0.89%) |
Sep 07, 2005 | 20.40 | 20.52 | 20.30 | 20.33 | 58,969,912 | -0.11(-0.56%) |
Sep 06, 2005 | 20.49 | 20.66 | 20.43 | 20.44 | 60,871,276 | -0.02(-0.07%) |
Sep 02, 2005 | 20.60 | 20.65 | 20.42 | 20.46 | 68,710,584 | -0.14(-0.66%) |
Sep 01, 2005 | 20.73 | 20.74 | 20.55 | 20.59 | 100,231,160 | -0.14(-0.66%) |
Aug 31, 2005 | 20.58 | 20.77 | 20.47 | 20.73 | 86,130,680 | +0.15(+0.74%) |
Aug 30, 2005 | 20.49 | 20.62 | 20.41 | 20.58 | 72,848,224 | +0.02(+0.11%) |
Aug 29, 2005 | 20.30 | 20.62 | 20.30 | 20.55 | 69,060,576 | +0.14(+0.67%) |
Aug 26, 2005 | 20.47 | 20.50 | 20.34 | 20.42 | 48,567,328 | -0.05(-0.22%) |
Aug 25, 2005 | 20.37 | 20.51 | 20.33 | 20.46 | 51,917,016 | +0.17(+0.82%) |
Aug 24, 2005 | 20.32 | 20.56 | 20.27 | 20.30 | 83,204,504 | -0.05(-0.22%) |
Aug 23, 2005 | 20.32 | 20.49 | 20.24 | 20.34 | 63,812,428 | -0.03(-0.15%) |
Aug 22, 2005 | 20.28 | 20.57 | 20.27 | 20.37 | 55,090,192 | +0.14(+0.71%) |
Aug 19, 2005 | 20.33 | 20.37 | 20.21 | 20.23 | 47,625,560 | -0.08(-0.37%) |
Aug 18, 2005 | 20.36 | 20.50 | 20.29 | 20.30 | 53,972,992 | -0.10(-0.48%) |
Aug 17, 2005 | 20.30 | 20.55 | 20.18 | 20.40 | 69,231,456 | +0.16(+0.79%) |
Aug 16, 2005 | 20.46 | 20.55 | 20.21 | 20.24 | 61,979,360 | -0.30(-1.44%) |
Aug 15, 2005 | 20.43 | 20.67 | 20.21 | 20.54 | 60,666,664 | +0.06(+0.30%) |
Aug 12, 2005 | 20.50 | 20.55 | 20.37 | 20.48 | 71,154,504 | -0.17(-0.81%) |
Aug 11, 2005 | 20.43 | 20.67 | 20.36 | 20.65 | 64,629,476 | +0.24(+1.19%) |
Aug 10, 2005 | 20.75 | 20.82 | 20.33 | 20.40 | 83,636,576 | -0.30(-1.46%) |
Aug 09, 2005 | 20.61 | 20.83 | 20.45 | 20.71 | 86,449,832 | +0.17(+0.81%) |
Aug 08, 2005 | 21.05 | 21.08 | 20.50 | 20.54 | 102,267,600 | -0.48(-2.27%) |
Aug 05, 2005 | 20.66 | 21.15 | 20.63 | 21.02 | 108,652,552 | +0.33(+1.61%) |
Aug 04, 2005 | 20.56 | 20.82 | 20.48 | 20.68 | 121,687,152 | +0.05(+0.26%) |
Aug 03, 2005 | 20.26 | 20.77 | 20.24 | 20.63 | 185,141,936 | +0.33(+1.64%) |
Aug 02, 2005 | 19.61 | 20.37 | 19.59 | 20.30 | 181,837,232 | +0.67(+3.43%) |
Aug 01, 2005 | 19.54 | 19.72 | 19.50 | 19.62 | 81,082,056 | +0.23(+1.21%) |
Jul 29, 2005 | 19.52 | 19.68 | 19.37 | 19.39 | 79,307,256 | -0.11(-0.54%) |
Jul 28, 2005 | 19.49 | 19.57 | 19.43 | 19.49 | 59,645,032 | +0.02(+0.12%) |
Jul 27, 2005 | 19.39 | 19.53 | 19.33 | 19.47 | 76,813,728 | +0.14(+0.70%) |
Jul 26, 2005 | 19.47 | 19.49 | 19.33 | 19.34 | 72,186,576 | -0.11(-0.58%) |
Jul 25, 2005 | 19.45 | 19.61 | 19.42 | 19.45 | 59,712,704 | +0.01(+0.04%) |
Jul 22, 2005 | 19.68 | 19.94 | 19.40 | 19.44 | 131,930,768 | -0.58(-2.87%) |
Jul 21, 2005 | 19.91 | 20.05 | 19.83 | 20.02 | 151,076,432 | +0.19(+0.95%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.59 | 19.83 | 95,452,104 | +0.02(+0.11%) |
Jul 19, 2005 | 19.53 | 19.87 | 19.49 | 19.81 | 149,938,576 | +0.46(+2.39%) |
Jul 18, 2005 | 19.46 | 19.53 | 19.34 | 19.34 | 52,404,872 | -0.18(-0.93%) |
Jul 15, 2005 | 19.71 | 19.76 | 19.49 | 19.53 | 74,884,976 | -0.14(-0.69%) |
Jul 14, 2005 | 19.53 | 19.76 | 19.53 | 19.66 | 91,822,896 | +0.23(+1.21%) |
Jul 13, 2005 | 19.33 | 19.49 | 19.29 | 19.43 | 59,940,884 | +0.04(+0.20%) |
Jul 12, 2005 | 19.11 | 19.40 | 19.08 | 19.39 | 83,910,008 | +0.24(+1.27%) |
Jul 11, 2005 | 19.04 | 19.21 | 19.01 | 19.15 | 81,547,192 | +0.15(+0.80%) |
Jul 08, 2005 | 18.65 | 19.02 | 18.65 | 19.00 | 74,128,728 | +0.33(+1.78%) |
Jul 07, 2005 | 18.61 | 18.71 | 18.55 | 18.66 | 106,690,304 | -0.04(-0.20%) |
Jul 06, 2005 | 18.90 | 18.99 | 18.69 | 18.70 | 85,145,920 | -0.21(-1.12%) |
Jul 05, 2005 | 18.67 | 19.07 | 18.64 | 18.91 | 81,942,280 | +0.20(+1.09%) |