Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.82 | 20.01 | 19.72 | 19.97 | 89,425,320 | +0.15(+0.74%) |
Aug 30, 2005 | 19.73 | 19.86 | 19.66 | 19.82 | 75,634,792 | +0.02(+0.11%) |
Aug 29, 2005 | 19.56 | 19.86 | 19.55 | 19.80 | 71,702,256 | +0.13(+0.67%) |
Aug 26, 2005 | 19.72 | 19.75 | 19.59 | 19.67 | 50,425,108 | -0.04(-0.22%) |
Aug 25, 2005 | 19.62 | 19.75 | 19.58 | 19.71 | 53,902,928 | +0.16(+0.82%) |
Aug 24, 2005 | 19.57 | 19.80 | 19.53 | 19.55 | 86,387,208 | -0.04(-0.22%) |
Aug 23, 2005 | 19.57 | 19.74 | 19.50 | 19.59 | 66,253,356 | -0.03(-0.15%) |
Aug 22, 2005 | 19.53 | 19.81 | 19.52 | 19.62 | 57,197,480 | +0.14(+0.71%) |
Aug 19, 2005 | 19.58 | 19.62 | 19.47 | 19.48 | 49,447,316 | -0.07(-0.37%) |
Aug 18, 2005 | 19.61 | 19.75 | 19.54 | 19.56 | 56,037,548 | -0.09(-0.48%) |
Aug 17, 2005 | 19.56 | 19.80 | 19.44 | 19.65 | 71,879,672 | +0.15(+0.79%) |
Aug 16, 2005 | 19.71 | 19.79 | 19.47 | 19.50 | 64,350,172 | -0.28(-1.44%) |
Aug 15, 2005 | 19.67 | 19.91 | 19.46 | 19.78 | 62,987,264 | +0.06(+0.30%) |
Aug 12, 2005 | 19.75 | 19.79 | 19.62 | 19.72 | 73,876,280 | -0.16(-0.81%) |
Aug 11, 2005 | 19.67 | 19.91 | 19.61 | 19.88 | 67,101,660 | +0.23(+1.19%) |
Aug 10, 2005 | 19.99 | 20.05 | 19.58 | 19.65 | 86,835,816 | -0.29(-1.46%) |
Aug 09, 2005 | 19.85 | 20.06 | 19.70 | 19.94 | 89,756,680 | +0.16(+0.81%) |
Aug 08, 2005 | 20.27 | 20.30 | 19.75 | 19.78 | 106,179,504 | -0.46(-2.27%) |
Aug 05, 2005 | 19.90 | 20.37 | 19.87 | 20.24 | 112,808,688 | +0.32(+1.61%) |
Aug 04, 2005 | 19.80 | 20.05 | 19.72 | 19.92 | 126,341,888 | +0.05(+0.26%) |
Aug 03, 2005 | 19.51 | 20.00 | 19.49 | 19.87 | 192,223,920 | +0.32(+1.64%) |
Aug 02, 2005 | 18.89 | 19.62 | 18.86 | 19.55 | 188,792,816 | +0.65(+3.43%) |
Aug 01, 2005 | 18.82 | 19.00 | 18.78 | 18.90 | 84,183,576 | +0.23(+1.21%) |
Jul 29, 2005 | 18.80 | 18.96 | 18.66 | 18.67 | 82,340,896 | -0.10(-0.54%) |
Jul 28, 2005 | 18.78 | 18.85 | 18.71 | 18.78 | 61,926,552 | +0.02(+0.12%) |
Jul 27, 2005 | 18.67 | 18.81 | 18.62 | 18.75 | 79,751,984 | +0.13(+0.71%) |
Jul 26, 2005 | 18.75 | 18.77 | 18.62 | 18.62 | 74,947,832 | -0.11(-0.58%) |
Jul 25, 2005 | 18.73 | 18.89 | 18.70 | 18.73 | 61,996,812 | +0.01(+0.04%) |
Jul 22, 2005 | 18.95 | 19.21 | 18.69 | 18.73 | 136,977,344 | -0.55(-2.87%) |
Jul 21, 2005 | 19.18 | 19.31 | 19.10 | 19.28 | 156,855,360 | +0.18(+0.95%) |
Jul 20, 2005 | 18.96 | 19.13 | 18.87 | 19.10 | 99,103,304 | +0.02(+0.11%) |
Jul 19, 2005 | 18.81 | 19.14 | 18.78 | 19.08 | 155,673,968 | +0.44(+2.39%) |
Jul 18, 2005 | 18.75 | 18.81 | 18.63 | 18.63 | 54,409,444 | -0.18(-0.93%) |
Jul 15, 2005 | 18.99 | 19.03 | 18.78 | 18.81 | 77,749,448 | -0.13(-0.69%) |
Jul 14, 2005 | 18.81 | 19.03 | 18.81 | 18.94 | 95,335,272 | +0.23(+1.21%) |
Jul 13, 2005 | 18.62 | 18.78 | 18.58 | 18.71 | 62,233,724 | +0.04(+0.19%) |
Jul 12, 2005 | 18.40 | 18.68 | 18.38 | 18.67 | 87,119,704 | +0.23(+1.27%) |
Jul 11, 2005 | 18.34 | 18.51 | 18.31 | 18.44 | 84,666,504 | +0.15(+0.80%) |
Jul 08, 2005 | 17.97 | 18.32 | 17.96 | 18.30 | 76,964,272 | +0.32(+1.78%) |
Jul 07, 2005 | 17.92 | 18.02 | 17.87 | 17.97 | 110,771,384 | -0.04(-0.20%) |
Jul 06, 2005 | 18.21 | 18.29 | 18.00 | 18.01 | 88,402,888 | -0.20(-1.12%) |
Jul 05, 2005 | 17.98 | 18.37 | 17.95 | 18.22 | 85,076,704 | +0.20(+1.09%) |
Jul 01, 2005 | 18.12 | 18.22 | 17.99 | 18.02 | 95,704,168 | -0.09(-0.52%) |
Jun 30, 2005 | 18.27 | 18.33 | 18.10 | 18.11 | 112,214,328 | -0.18(-1.00%) |
Jun 29, 2005 | 18.39 | 18.46 | 18.23 | 18.30 | 77,241,216 | +0.01(+0.08%) |
Jun 28, 2005 | 18.30 | 18.38 | 18.25 | 18.28 | 72,763,400 | +0.01(+0.08%) |
Jun 27, 2005 | 18.28 | 18.41 | 18.25 | 18.27 | 84,527,328 | +0.01(+0.04%) |
Jun 24, 2005 | 18.39 | 18.52 | 18.26 | 18.26 | 79,500,496 | -0.20(-1.07%) |
Jun 23, 2005 | 18.35 | 18.68 | 18.34 | 18.46 | 144,215,200 | +0.18(+0.96%) |
Jun 22, 2005 | 18.31 | 18.42 | 18.25 | 18.28 | 82,959,144 | -0.06(-0.32%) |
Jun 21, 2005 | 18.29 | 18.37 | 18.26 | 18.34 | 111,197,864 | +0.03(+0.16%) |
Jun 20, 2005 | 18.22 | 18.43 | 18.18 | 18.31 | 69,308,592 | +0.05(+0.28%) |
Jun 17, 2005 | 18.43 | 18.44 | 18.17 | 18.26 | 124,551,504 | +0.00(+0.00%) |
Jun 16, 2005 | 18.39 | 18.40 | 18.19 | 18.26 | 90,400,448 | -0.16(-0.87%) |
Jun 15, 2005 | 18.52 | 18.53 | 18.31 | 18.42 | 69,618,392 | -0.07(-0.39%) |
Jun 14, 2005 | 18.46 | 18.55 | 18.40 | 18.49 | 60,674,864 | +0.04(+0.20%) |
Jun 13, 2005 | 18.49 | 18.59 | 18.42 | 18.46 | 67,340,920 | -0.09(-0.47%) |
Jun 10, 2005 | 18.59 | 18.61 | 18.48 | 18.54 | 54,114,812 | -0.06(-0.31%) |
Jun 09, 2005 | 18.52 | 18.67 | 18.48 | 18.60 | 72,365,424 | +0.08(+0.43%) |
Jun 08, 2005 | 18.63 | 18.68 | 18.48 | 18.52 | 62,219,596 | -0.08(-0.43%) |
Jun 07, 2005 | 18.47 | 18.83 | 18.46 | 18.60 | 74,756,440 | +0.10(+0.55%) |
Jun 06, 2005 | 18.51 | 18.59 | 18.46 | 18.50 | 55,893,644 | -0.04(-0.24%) |
Jun 03, 2005 | 18.74 | 18.82 | 18.48 | 18.54 | 109,244,328 | -0.26(-1.40%) |
Jun 02, 2005 | 18.75 | 18.86 | 18.70 | 18.81 | 37,318,976 | -0.01(-0.08%) |