Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.94 | 16.97 | 16.85 | 16.85 | 66,838,088 | -0.12(-0.73%) |
Jul 28, 2005 | 16.81 | 17.03 | 16.74 | 16.97 | 88,138,432 | +0.17(+1.04%) |
Jul 27, 2005 | 16.67 | 16.84 | 16.53 | 16.80 | 77,904,384 | +0.11(+0.63%) |
Jul 26, 2005 | 16.55 | 16.76 | 16.47 | 16.69 | 84,802,960 | +0.23(+1.40%) |
Jul 25, 2005 | 16.67 | 16.71 | 16.41 | 16.46 | 80,355,656 | -0.14(-0.86%) |
Jul 22, 2005 | 16.86 | 16.91 | 16.61 | 16.61 | 88,459,248 | -0.17(-1.04%) |
Jul 21, 2005 | 17.09 | 17.10 | 16.75 | 16.78 | 100,516,016 | -0.25(-1.49%) |
Jul 20, 2005 | 16.82 | 17.04 | 16.67 | 17.04 | 203,883,184 | -0.79(-4.42%) |
Jul 19, 2005 | 17.77 | 17.90 | 17.64 | 17.82 | 147,922,416 | +0.30(+1.70%) |
Jul 18, 2005 | 17.51 | 17.58 | 17.38 | 17.53 | 59,282,196 | -0.04(-0.25%) |
Jul 15, 2005 | 17.36 | 17.59 | 17.27 | 17.57 | 70,267,384 | +0.26(+1.51%) |
Jul 14, 2005 | 17.32 | 17.46 | 17.22 | 17.31 | 110,479,024 | +0.18(+1.05%) |
Jul 13, 2005 | 17.19 | 17.26 | 17.10 | 17.13 | 71,491,960 | -0.10(-0.58%) |
Jul 12, 2005 | 17.16 | 17.30 | 17.03 | 17.23 | 65,926,424 | +0.03(+0.18%) |
Jul 11, 2005 | 17.00 | 17.20 | 16.97 | 17.20 | 74,002,344 | +0.26(+1.54%) |
Jul 08, 2005 | 16.54 | 16.94 | 16.50 | 16.94 | 73,848,616 | +0.45(+2.71%) |
Jul 07, 2005 | 16.31 | 16.49 | 16.23 | 16.49 | 73,666,672 | +0.04(+0.23%) |
Jul 06, 2005 | 16.59 | 16.76 | 16.43 | 16.45 | 73,581,984 | -0.11(-0.67%) |
Jul 05, 2005 | 16.19 | 16.61 | 16.19 | 16.56 | 69,088,016 | +0.29(+1.79%) |
Jul 01, 2005 | 16.28 | 16.37 | 16.20 | 16.27 | 49,068,380 | +0.12(+0.73%) |
Jun 30, 2005 | 16.40 | 16.45 | 16.15 | 16.15 | 72,500,816 | -0.14(-0.88%) |
Jun 29, 2005 | 16.33 | 16.41 | 16.20 | 16.30 | 54,659,768 | -0.05(-0.30%) |
Jun 28, 2005 | 16.00 | 16.41 | 15.97 | 16.35 | 89,805,752 | +0.29(+1.82%) |
Jun 27, 2005 | 16.23 | 16.30 | 16.03 | 16.05 | 75,993,016 | -0.15(-0.92%) |
Jun 24, 2005 | 16.68 | 16.69 | 16.17 | 16.20 | 102,445,056 | -0.42(-2.50%) |
Jun 23, 2005 | 16.86 | 17.09 | 16.62 | 16.62 | 99,340,320 | -0.21(-1.25%) |
Jun 22, 2005 | 16.95 | 17.02 | 16.79 | 16.83 | 52,858,816 | -0.04(-0.26%) |
Jun 21, 2005 | 16.71 | 16.92 | 16.68 | 16.87 | 77,682,544 | +0.17(+1.04%) |
Jun 20, 2005 | 16.71 | 16.87 | 16.58 | 16.70 | 56,677,444 | -0.14(-0.81%) |
Jun 17, 2005 | 17.00 | 17.14 | 16.80 | 16.84 | 94,904,776 | +0.00(+0.00%) |
Jun 16, 2005 | 16.74 | 16.95 | 16.64 | 16.84 | 82,260,640 | +0.11(+0.67%) |
Jun 15, 2005 | 16.68 | 16.75 | 16.30 | 16.73 | 96,663,720 | +0.15(+0.90%) |
Jun 14, 2005 | 16.71 | 16.86 | 16.57 | 16.58 | 60,402,804 | -0.19(-1.11%) |
Jun 13, 2005 | 16.71 | 16.85 | 16.60 | 16.76 | 80,310,008 | +0.01(+0.07%) |
Jun 10, 2005 | 17.08 | 17.08 | 16.63 | 16.75 | 120,523,408 | -0.45(-2.60%) |
Jun 09, 2005 | 16.89 | 17.22 | 16.79 | 17.20 | 122,426,360 | +0.37(+2.21%) |
Jun 08, 2005 | 16.82 | 16.89 | 16.73 | 16.82 | 68,457,240 | +0.15(+0.89%) |
Jun 07, 2005 | 16.95 | 17.04 | 16.68 | 16.68 | 97,618,736 | -0.19(-1.14%) |
Jun 06, 2005 | 17.01 | 17.04 | 16.73 | 16.87 | 76,067,112 | -0.10(-0.59%) |
Jun 03, 2005 | 17.17 | 17.23 | 16.92 | 16.97 | 89,144,376 | -0.16(-0.94%) |
Jun 02, 2005 | 16.88 | 17.22 | 16.87 | 17.13 | 87,534,104 | +0.19(+1.10%) |
Jun 01, 2005 | 16.64 | 17.09 | 16.63 | 16.94 | 124,882,440 | +0.20(+1.22%) |
May 31, 2005 | 16.92 | 17.00 | 16.70 | 16.74 | 100,939,800 | -0.27(-1.57%) |
May 27, 2005 | 16.87 | 17.01 | 16.80 | 17.00 | 80,258,624 | +0.01(+0.07%) |
May 26, 2005 | 16.84 | 17.00 | 16.81 | 16.99 | 96,289,544 | +0.23(+1.37%) |
May 25, 2005 | 16.65 | 16.79 | 16.58 | 16.76 | 130,790,224 | +0.02(+0.15%) |
May 24, 2005 | 16.38 | 16.75 | 16.36 | 16.74 | 123,503,464 | +0.29(+1.74%) |
May 23, 2005 | 16.45 | 16.54 | 16.27 | 16.45 | 105,350,864 | +0.09(+0.57%) |
May 20, 2005 | 16.09 | 16.38 | 16.05 | 16.36 | 86,869,344 | +0.21(+1.31%) |
May 19, 2005 | 16.10 | 16.18 | 16.02 | 16.15 | 83,751,072 | +0.05(+0.31%) |
May 18, 2005 | 15.96 | 16.16 | 15.89 | 16.10 | 110,745,304 | +0.14(+0.90%) |
May 17, 2005 | 15.63 | 15.97 | 15.61 | 15.96 | 100,353,648 | +0.23(+1.46%) |
May 16, 2005 | 15.56 | 15.74 | 15.52 | 15.73 | 73,400,984 | +0.13(+0.84%) |
May 13, 2005 | 15.52 | 15.71 | 15.46 | 15.60 | 109,328,632 | +0.17(+1.13%) |
May 12, 2005 | 15.39 | 15.55 | 14.93 | 15.42 | 132,129,736 | +0.04(+0.28%) |
May 11, 2005 | 15.36 | 15.40 | 15.12 | 15.38 | 93,529,992 | +0.06(+0.40%) |
May 10, 2005 | 15.28 | 15.42 | 15.02 | 15.32 | 96,063,872 | -0.08(-0.52%) |
May 09, 2005 | 15.15 | 15.40 | 15.11 | 15.40 | 93,396,136 | +0.19(+1.27%) |
May 06, 2005 | 15.17 | 15.21 | 15.09 | 15.20 | 88,133,304 | +0.14(+0.95%) |
May 05, 2005 | 14.98 | 15.20 | 14.96 | 15.06 | 103,503,808 | +0.09(+0.62%) |
May 04, 2005 | 14.79 | 15.02 | 14.69 | 14.97 | 99,911,496 | +0.17(+1.17%) |
May 03, 2005 | 14.56 | 14.84 | 14.54 | 14.79 | 109,110,056 | +0.17(+1.19%) |