Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.89 | 18.92 | 18.67 | 18.76 | 79,072,176 | -0.15(-0.81%) |
Sep 29, 2005 | 18.67 | 18.96 | 18.59 | 18.92 | 91,616,912 | +0.20(+1.05%) |
Sep 28, 2005 | 18.51 | 18.86 | 18.51 | 18.72 | 97,393,176 | +0.24(+1.30%) |
Sep 27, 2005 | 18.50 | 18.56 | 18.45 | 18.48 | 66,942,924 | +0.05(+0.28%) |
Sep 26, 2005 | 18.52 | 18.59 | 18.38 | 18.43 | 77,077,016 | +0.00(+0.00%) |
Sep 23, 2005 | 18.43 | 18.62 | 18.32 | 18.43 | 91,054,064 | -0.05(-0.28%) |
Sep 22, 2005 | 18.48 | 18.67 | 18.34 | 18.48 | 97,801,808 | -0.11(-0.59%) |
Sep 21, 2005 | 18.81 | 18.89 | 18.54 | 18.59 | 93,314,544 | -0.26(-1.35%) |
Sep 20, 2005 | 19.01 | 19.12 | 18.73 | 18.84 | 83,826,488 | -0.12(-0.62%) |
Sep 19, 2005 | 19.02 | 19.16 | 18.86 | 18.96 | 84,818,760 | -0.05(-0.27%) |
Sep 16, 2005 | 19.21 | 19.25 | 18.94 | 19.01 | 257,363,792 | -0.15(-0.76%) |
Sep 15, 2005 | 19.23 | 19.27 | 19.12 | 19.16 | 82,791,184 | -0.03(-0.15%) |
Sep 14, 2005 | 19.34 | 19.43 | 19.18 | 19.19 | 75,387,008 | -0.12(-0.64%) |
Sep 13, 2005 | 19.35 | 19.51 | 19.23 | 19.31 | 86,973,352 | -0.09(-0.49%) |
Sep 12, 2005 | 19.41 | 19.51 | 19.34 | 19.40 | 55,034,544 | +0.02(+0.11%) |
Sep 09, 2005 | 19.41 | 19.56 | 19.35 | 19.38 | 56,933,764 | -0.02(-0.11%) |
Sep 08, 2005 | 19.54 | 19.60 | 19.34 | 19.40 | 72,004,032 | -0.18(-0.89%) |
Sep 07, 2005 | 19.64 | 19.77 | 19.56 | 19.58 | 61,224,272 | -0.11(-0.56%) |
Sep 06, 2005 | 19.73 | 19.90 | 19.67 | 19.69 | 63,198,324 | -0.01(-0.07%) |
Sep 02, 2005 | 19.84 | 19.89 | 19.67 | 19.70 | 71,337,320 | -0.13(-0.66%) |
Sep 01, 2005 | 19.97 | 19.97 | 19.80 | 19.83 | 104,062,888 | -0.13(-0.66%) |
Aug 31, 2005 | 19.82 | 20.01 | 19.72 | 19.97 | 89,423,368 | +0.15(+0.74%) |
Aug 30, 2005 | 19.73 | 19.86 | 19.66 | 19.82 | 75,633,144 | +0.02(+0.11%) |
Aug 29, 2005 | 19.56 | 19.86 | 19.55 | 19.80 | 71,700,688 | +0.13(+0.67%) |
Aug 26, 2005 | 19.72 | 19.75 | 19.59 | 19.67 | 50,424,008 | -0.04(-0.22%) |
Aug 25, 2005 | 19.62 | 19.75 | 19.58 | 19.71 | 53,901,752 | +0.16(+0.82%) |
Aug 24, 2005 | 19.57 | 19.81 | 19.53 | 19.55 | 86,385,320 | -0.04(-0.22%) |
Aug 23, 2005 | 19.57 | 19.74 | 19.50 | 19.59 | 66,251,912 | -0.03(-0.15%) |
Aug 22, 2005 | 19.54 | 19.81 | 19.52 | 19.62 | 57,196,232 | +0.14(+0.71%) |
Aug 19, 2005 | 19.58 | 19.62 | 19.47 | 19.48 | 49,446,240 | -0.07(-0.37%) |
Aug 18, 2005 | 19.61 | 19.75 | 19.54 | 19.56 | 56,036,324 | -0.09(-0.48%) |
Aug 17, 2005 | 19.56 | 19.80 | 19.44 | 19.65 | 71,878,104 | +0.15(+0.79%) |
Aug 16, 2005 | 19.71 | 19.79 | 19.47 | 19.50 | 64,348,768 | -0.28(-1.44%) |
Aug 15, 2005 | 19.67 | 19.91 | 19.46 | 19.78 | 62,985,888 | +0.06(+0.30%) |
Aug 12, 2005 | 19.75 | 19.79 | 19.62 | 19.72 | 73,874,664 | -0.16(-0.81%) |
Aug 11, 2005 | 19.67 | 19.91 | 19.61 | 19.89 | 67,100,196 | +0.23(+1.19%) |
Aug 10, 2005 | 19.99 | 20.05 | 19.58 | 19.65 | 86,833,920 | -0.29(-1.46%) |
Aug 09, 2005 | 19.85 | 20.06 | 19.70 | 19.94 | 89,754,728 | +0.16(+0.81%) |
Aug 08, 2005 | 20.27 | 20.30 | 19.75 | 19.78 | 106,177,192 | -0.46(-2.27%) |
Aug 05, 2005 | 19.90 | 20.37 | 19.87 | 20.24 | 112,806,232 | +0.32(+1.61%) |
Aug 04, 2005 | 19.81 | 20.05 | 19.72 | 19.92 | 126,339,128 | +0.05(+0.26%) |
Aug 03, 2005 | 19.51 | 20.00 | 19.49 | 19.87 | 192,219,728 | +0.32(+1.64%) |
Aug 02, 2005 | 18.89 | 19.62 | 18.86 | 19.55 | 188,788,688 | +0.65(+3.43%) |
Aug 01, 2005 | 18.82 | 19.00 | 18.78 | 18.90 | 84,181,736 | +0.23(+1.21%) |
Jul 29, 2005 | 18.80 | 18.96 | 18.66 | 18.67 | 82,339,096 | -0.10(-0.54%) |
Jul 28, 2005 | 18.78 | 18.85 | 18.71 | 18.78 | 61,925,200 | +0.02(+0.12%) |
Jul 27, 2005 | 18.67 | 18.81 | 18.62 | 18.76 | 79,750,240 | +0.13(+0.71%) |
Jul 26, 2005 | 18.76 | 18.77 | 18.62 | 18.62 | 74,946,192 | -0.11(-0.58%) |
Jul 25, 2005 | 18.73 | 18.89 | 18.70 | 18.73 | 61,995,460 | +0.01(+0.04%) |
Jul 22, 2005 | 18.95 | 19.21 | 18.69 | 18.73 | 136,974,352 | -0.55(-2.87%) |
Jul 21, 2005 | 19.18 | 19.31 | 19.10 | 19.28 | 156,851,936 | +0.18(+0.95%) |
Jul 20, 2005 | 18.96 | 19.13 | 18.87 | 19.10 | 99,101,144 | +0.02(+0.11%) |
Jul 19, 2005 | 18.81 | 19.14 | 18.78 | 19.08 | 155,670,576 | +0.44(+2.39%) |
Jul 18, 2005 | 18.75 | 18.81 | 18.63 | 18.63 | 54,408,256 | -0.18(-0.93%) |
Jul 15, 2005 | 18.99 | 19.03 | 18.78 | 18.81 | 77,747,752 | -0.13(-0.69%) |
Jul 14, 2005 | 18.81 | 19.03 | 18.81 | 18.94 | 95,333,192 | +0.23(+1.21%) |
Jul 13, 2005 | 18.62 | 18.78 | 18.58 | 18.71 | 62,232,364 | +0.04(+0.19%) |
Jul 12, 2005 | 18.41 | 18.68 | 18.38 | 18.67 | 87,117,808 | +0.23(+1.27%) |
Jul 11, 2005 | 18.34 | 18.51 | 18.31 | 18.44 | 84,664,656 | +0.15(+0.80%) |
Jul 08, 2005 | 17.97 | 18.32 | 17.96 | 18.30 | 76,962,592 | +0.32(+1.79%) |
Jul 07, 2005 | 17.92 | 18.02 | 17.87 | 17.97 | 110,768,968 | -0.04(-0.20%) |
Jul 06, 2005 | 18.21 | 18.29 | 18.00 | 18.01 | 88,400,960 | -0.20(-1.12%) |
Jul 05, 2005 | 17.98 | 18.37 | 17.95 | 18.22 | 85,074,848 | +0.20(+1.09%) |