Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 18.12 | 18.22 | 17.99 | 18.02 | 95,702,080 | -0.09(-0.52%) |
Jun 30, 2005 | 18.27 | 18.33 | 18.10 | 18.11 | 112,211,880 | -0.18(-1.00%) |
Jun 29, 2005 | 18.39 | 18.46 | 18.23 | 18.30 | 77,239,528 | +0.01(+0.08%) |
Jun 28, 2005 | 18.30 | 18.38 | 18.25 | 18.28 | 72,761,808 | +0.01(+0.08%) |
Jun 27, 2005 | 18.28 | 18.41 | 18.25 | 18.27 | 84,525,480 | +0.01(+0.04%) |
Jun 24, 2005 | 18.39 | 18.52 | 18.26 | 18.26 | 79,498,760 | -0.20(-1.07%) |
Jun 23, 2005 | 18.35 | 18.68 | 18.34 | 18.46 | 144,212,048 | +0.18(+0.96%) |
Jun 22, 2005 | 18.31 | 18.42 | 18.25 | 18.28 | 82,957,336 | -0.06(-0.32%) |
Jun 21, 2005 | 18.29 | 18.37 | 18.26 | 18.34 | 111,195,440 | +0.03(+0.16%) |
Jun 20, 2005 | 18.22 | 18.43 | 18.18 | 18.31 | 69,307,080 | +0.05(+0.28%) |
Jun 17, 2005 | 18.43 | 18.44 | 18.17 | 18.26 | 124,548,784 | +0.00(+0.00%) |
Jun 16, 2005 | 18.39 | 18.40 | 18.19 | 18.26 | 90,398,472 | -0.16(-0.87%) |
Jun 15, 2005 | 18.52 | 18.53 | 18.31 | 18.42 | 69,616,872 | -0.07(-0.39%) |
Jun 14, 2005 | 18.46 | 18.55 | 18.41 | 18.49 | 60,673,540 | +0.04(+0.20%) |
Jun 13, 2005 | 18.49 | 18.59 | 18.42 | 18.46 | 67,339,448 | -0.09(-0.47%) |
Jun 10, 2005 | 18.59 | 18.61 | 18.48 | 18.54 | 54,113,632 | -0.06(-0.31%) |
Jun 09, 2005 | 18.52 | 18.67 | 18.49 | 18.60 | 72,363,840 | +0.08(+0.43%) |
Jun 08, 2005 | 18.63 | 18.68 | 18.48 | 18.52 | 62,218,240 | -0.08(-0.43%) |
Jun 07, 2005 | 18.47 | 18.84 | 18.46 | 18.60 | 74,754,808 | +0.10(+0.55%) |
Jun 06, 2005 | 18.51 | 18.59 | 18.46 | 18.50 | 55,892,424 | -0.04(-0.24%) |
Jun 03, 2005 | 18.74 | 18.82 | 18.48 | 18.54 | 109,241,944 | -0.26(-1.40%) |
Jun 02, 2005 | 18.75 | 18.86 | 18.70 | 18.81 | 37,318,164 | -0.01(-0.08%) |
Jun 01, 2005 | 18.76 | 18.96 | 18.67 | 18.82 | 74,905,112 | +0.01(+0.04%) |
May 31, 2005 | 18.95 | 18.98 | 18.78 | 18.81 | 63,262,392 | -0.20(-1.04%) |
May 27, 2005 | 18.84 | 19.02 | 18.82 | 19.01 | 75,394,688 | +0.12(+0.66%) |
May 26, 2005 | 18.78 | 18.96 | 18.76 | 18.89 | 69,362,344 | +0.14(+0.74%) |
May 25, 2005 | 18.73 | 18.79 | 18.59 | 18.75 | 49,024,788 | -0.03(-0.16%) |
May 24, 2005 | 18.81 | 18.87 | 18.76 | 18.78 | 84,047,568 | -0.07(-0.39%) |
May 23, 2005 | 18.77 | 19.01 | 18.77 | 18.85 | 103,429,568 | +0.08(+0.43%) |
May 20, 2005 | 18.87 | 18.90 | 18.76 | 18.77 | 88,376,680 | -0.13(-0.69%) |
May 19, 2005 | 18.78 | 19.00 | 18.74 | 18.90 | 71,476,432 | +0.16(+0.86%) |
May 18, 2005 | 18.59 | 18.84 | 18.54 | 18.74 | 97,616,768 | +0.18(+0.94%) |
May 17, 2005 | 18.46 | 18.59 | 18.41 | 18.57 | 54,831,404 | -0.02(-0.12%) |
May 16, 2005 | 18.40 | 18.59 | 18.37 | 18.59 | 69,359,736 | +0.14(+0.75%) |
May 13, 2005 | 18.25 | 18.51 | 18.22 | 18.45 | 105,874,976 | +0.22(+1.20%) |
May 12, 2005 | 18.11 | 18.31 | 18.11 | 18.23 | 102,222,216 | +0.07(+0.36%) |
May 11, 2005 | 18.15 | 18.21 | 17.97 | 18.16 | 81,545,656 | +0.01(+0.04%) |
May 10, 2005 | 18.26 | 18.29 | 18.10 | 18.16 | 85,346,792 | -0.15(-0.84%) |
May 09, 2005 | 18.40 | 18.47 | 18.27 | 18.31 | 84,849,400 | -0.08(-0.44%) |
May 06, 2005 | 18.47 | 18.58 | 18.37 | 18.39 | 88,209,512 | -0.01(-0.04%) |
May 05, 2005 | 18.38 | 18.47 | 18.29 | 18.40 | 81,407,144 | +0.01(+0.08%) |
May 04, 2005 | 18.48 | 18.52 | 18.31 | 18.38 | 119,122,184 | -0.11(-0.59%) |
May 03, 2005 | 18.32 | 18.52 | 18.30 | 18.49 | 93,071,256 | +0.09(+0.52%) |