Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 18.81 | 18.92 | 18.68 | 18.71 | 92,178,200 | -0.10(-0.52%) |
Jun 30, 2005 | 18.97 | 19.03 | 18.79 | 18.81 | 108,080,088 | -0.19(-1.00%) |
Jun 29, 2005 | 19.09 | 19.17 | 18.93 | 19.00 | 74,395,464 | +0.02(+0.08%) |
Jun 28, 2005 | 19.00 | 19.08 | 18.95 | 18.98 | 70,082,624 | +0.02(+0.08%) |
Jun 27, 2005 | 18.98 | 19.12 | 18.95 | 18.96 | 81,413,144 | +0.01(+0.04%) |
Jun 24, 2005 | 19.09 | 19.23 | 18.96 | 18.96 | 76,571,512 | -0.20(-1.07%) |
Jun 23, 2005 | 19.06 | 19.40 | 19.04 | 19.16 | 138,901,968 | +0.18(+0.96%) |
Jun 22, 2005 | 19.01 | 19.12 | 18.95 | 18.98 | 79,902,736 | -0.06(-0.32%) |
Jun 21, 2005 | 18.99 | 19.07 | 18.96 | 19.04 | 107,101,072 | +0.03(+0.16%) |
Jun 20, 2005 | 18.91 | 19.14 | 18.87 | 19.01 | 66,755,100 | +0.05(+0.28%) |
Jun 17, 2005 | 19.13 | 19.15 | 18.87 | 18.96 | 119,962,736 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.10 | 18.89 | 18.96 | 87,069,880 | -0.17(-0.87%) |
Jun 15, 2005 | 19.23 | 19.24 | 19.01 | 19.12 | 67,053,484 | -0.08(-0.39%) |
Jun 14, 2005 | 19.16 | 19.26 | 19.11 | 19.20 | 58,439,456 | +0.04(+0.20%) |
Jun 13, 2005 | 19.20 | 19.30 | 19.12 | 19.16 | 64,859,920 | -0.09(-0.47%) |
Jun 10, 2005 | 19.30 | 19.32 | 19.18 | 19.25 | 52,121,096 | -0.06(-0.31%) |
Jun 09, 2005 | 19.23 | 19.39 | 19.19 | 19.31 | 69,699,312 | +0.08(+0.43%) |
Jun 08, 2005 | 19.34 | 19.40 | 19.18 | 19.23 | 59,927,280 | -0.08(-0.43%) |
Jun 07, 2005 | 19.18 | 19.56 | 19.16 | 19.31 | 72,002,240 | +0.11(+0.55%) |
Jun 06, 2005 | 19.21 | 19.31 | 19.16 | 19.21 | 53,834,392 | -0.05(-0.24%) |
Jun 03, 2005 | 19.46 | 19.54 | 19.18 | 19.25 | 105,219,504 | -0.27(-1.40%) |
Jun 02, 2005 | 19.46 | 19.58 | 19.41 | 19.53 | 35,944,056 | -0.02(-0.08%) |
Jun 01, 2005 | 19.48 | 19.68 | 19.39 | 19.54 | 72,147,008 | +0.01(+0.04%) |
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,932,988 | -0.20(-1.04%) |
May 27, 2005 | 19.56 | 19.75 | 19.54 | 19.74 | 72,618,552 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,808,332 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,219,628 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,952,824 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,621,152 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,122,528 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,844,576 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.25 | 19.46 | 94,022,392 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.28 | 52,812,436 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,805,820 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,976,520 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,458,256 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,543,032 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,204,208 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,725,128 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,961,512 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,409,624 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,735,944 | -0.11(-0.59%) |
May 03, 2005 | 19.03 | 19.23 | 19.00 | 19.20 | 89,644,248 | +0.10(+0.52%) |