Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.86 | 17.89 | 17.76 | 17.76 | 63,404,692 | -0.13(-0.73%) |
Jul 28, 2005 | 17.72 | 17.95 | 17.64 | 17.89 | 83,610,856 | +0.18(+1.04%) |
Jul 27, 2005 | 17.57 | 17.76 | 17.42 | 17.71 | 73,902,528 | +0.11(+0.63%) |
Jul 26, 2005 | 17.45 | 17.67 | 17.36 | 17.60 | 80,446,728 | +0.24(+1.40%) |
Jul 25, 2005 | 17.57 | 17.61 | 17.30 | 17.36 | 76,227,872 | -0.15(-0.86%) |
Jul 22, 2005 | 17.77 | 17.83 | 17.51 | 17.51 | 83,915,192 | -0.18(-1.04%) |
Jul 21, 2005 | 18.01 | 18.02 | 17.66 | 17.69 | 95,352,624 | -0.27(-1.49%) |
Jul 20, 2005 | 17.73 | 17.96 | 17.57 | 17.96 | 193,409,936 | -0.83(-4.42%) |
Jul 19, 2005 | 18.73 | 18.87 | 18.59 | 18.79 | 140,323,808 | +0.31(+1.70%) |
Jul 18, 2005 | 18.46 | 18.53 | 18.32 | 18.47 | 56,236,932 | -0.05(-0.25%) |
Jul 15, 2005 | 18.30 | 18.54 | 18.20 | 18.52 | 66,657,832 | +0.27(+1.51%) |
Jul 14, 2005 | 18.26 | 18.41 | 18.15 | 18.25 | 104,803,840 | +0.19(+1.05%) |
Jul 13, 2005 | 18.12 | 18.19 | 18.02 | 18.06 | 67,819,496 | -0.10(-0.58%) |
Jul 12, 2005 | 18.09 | 18.23 | 17.95 | 18.16 | 62,539,860 | +0.03(+0.18%) |
Jul 11, 2005 | 17.93 | 18.13 | 17.89 | 18.13 | 70,200,928 | +0.27(+1.54%) |
Jul 08, 2005 | 17.43 | 17.85 | 17.40 | 17.85 | 70,055,096 | +0.47(+2.71%) |
Jul 07, 2005 | 17.19 | 17.38 | 17.11 | 17.38 | 69,882,496 | +0.04(+0.23%) |
Jul 06, 2005 | 17.49 | 17.66 | 17.32 | 17.34 | 69,802,160 | -0.12(-0.67%) |
Jul 05, 2005 | 17.07 | 17.51 | 17.07 | 17.46 | 65,539,040 | +0.31(+1.79%) |
Jul 01, 2005 | 17.16 | 17.26 | 17.08 | 17.15 | 46,547,792 | +0.12(+0.73%) |
Jun 30, 2005 | 17.28 | 17.34 | 17.02 | 17.03 | 68,776,528 | -0.15(-0.88%) |
Jun 29, 2005 | 17.21 | 17.30 | 17.08 | 17.18 | 51,851,956 | -0.05(-0.30%) |
Jun 28, 2005 | 16.86 | 17.30 | 16.84 | 17.23 | 85,192,536 | +0.31(+1.82%) |
Jun 27, 2005 | 17.11 | 17.19 | 16.90 | 16.92 | 72,089,336 | -0.16(-0.92%) |
Jun 24, 2005 | 17.58 | 17.60 | 17.05 | 17.08 | 97,182,568 | -0.44(-2.50%) |
Jun 23, 2005 | 17.77 | 18.02 | 17.52 | 17.52 | 94,237,320 | -0.22(-1.25%) |
Jun 22, 2005 | 17.87 | 17.94 | 17.70 | 17.74 | 50,143,520 | -0.05(-0.26%) |
Jun 21, 2005 | 17.61 | 17.84 | 17.58 | 17.79 | 73,692,072 | +0.18(+1.04%) |
Jun 20, 2005 | 17.62 | 17.78 | 17.47 | 17.60 | 53,765,984 | -0.14(-0.81%) |
Jun 17, 2005 | 17.93 | 18.07 | 17.71 | 17.75 | 90,029,624 | +0.00(+0.00%) |
Jun 16, 2005 | 17.65 | 17.87 | 17.55 | 17.75 | 78,035,000 | +0.12(+0.67%) |
Jun 15, 2005 | 17.58 | 17.66 | 17.18 | 17.63 | 91,698,216 | +0.16(+0.90%) |
Jun 14, 2005 | 17.62 | 17.77 | 17.47 | 17.47 | 57,299,980 | -0.20(-1.11%) |
Jun 13, 2005 | 17.61 | 17.76 | 17.50 | 17.67 | 76,184,576 | +0.01(+0.07%) |
Jun 10, 2005 | 18.00 | 18.00 | 17.53 | 17.66 | 114,332,256 | -0.47(-2.60%) |
Jun 09, 2005 | 17.81 | 18.15 | 17.70 | 18.13 | 116,137,448 | +0.39(+2.21%) |
Jun 08, 2005 | 17.74 | 17.80 | 17.64 | 17.74 | 64,940,672 | +0.16(+0.89%) |
Jun 07, 2005 | 17.87 | 17.96 | 17.58 | 17.58 | 92,604,176 | -0.20(-1.14%) |
Jun 06, 2005 | 17.93 | 17.96 | 17.64 | 17.78 | 72,159,632 | -0.10(-0.59%) |
Jun 03, 2005 | 18.10 | 18.16 | 17.83 | 17.89 | 84,565,128 | -0.17(-0.94%) |
Jun 02, 2005 | 17.79 | 18.15 | 17.78 | 18.06 | 83,037,576 | +0.20(+1.10%) |
Jun 01, 2005 | 17.54 | 18.01 | 17.53 | 17.86 | 118,467,368 | +0.22(+1.22%) |
May 31, 2005 | 17.84 | 17.92 | 17.60 | 17.64 | 95,754,640 | -0.28(-1.57%) |
May 27, 2005 | 17.79 | 17.93 | 17.71 | 17.93 | 76,135,832 | +0.01(+0.07%) |
May 26, 2005 | 17.75 | 17.93 | 17.72 | 17.91 | 91,343,256 | +0.24(+1.37%) |
May 25, 2005 | 17.55 | 17.70 | 17.47 | 17.67 | 124,071,680 | +0.03(+0.15%) |
May 24, 2005 | 17.26 | 17.66 | 17.24 | 17.64 | 117,159,232 | +0.30(+1.74%) |
May 23, 2005 | 17.34 | 17.43 | 17.15 | 17.34 | 99,939,112 | +0.10(+0.57%) |
May 20, 2005 | 16.96 | 17.27 | 16.92 | 17.24 | 82,406,960 | +0.22(+1.31%) |
May 19, 2005 | 16.98 | 17.05 | 16.89 | 17.02 | 79,448,872 | +0.05(+0.31%) |
May 18, 2005 | 16.83 | 17.04 | 16.75 | 16.97 | 105,056,440 | +0.15(+0.89%) |
May 17, 2005 | 16.47 | 16.83 | 16.46 | 16.82 | 95,198,592 | +0.24(+1.46%) |
May 16, 2005 | 16.41 | 16.59 | 16.36 | 16.58 | 69,630,456 | +0.14(+0.84%) |
May 13, 2005 | 16.36 | 16.56 | 16.30 | 16.44 | 103,712,544 | +0.18(+1.13%) |
May 12, 2005 | 16.22 | 16.39 | 15.74 | 16.26 | 125,342,376 | +0.05(+0.28%) |
May 11, 2005 | 16.19 | 16.23 | 15.94 | 16.21 | 88,725,456 | +0.07(+0.41%) |
May 10, 2005 | 16.11 | 16.25 | 15.84 | 16.15 | 91,129,184 | -0.09(-0.52%) |
May 09, 2005 | 15.97 | 16.23 | 15.93 | 16.23 | 88,598,480 | +0.20(+1.27%) |
May 06, 2005 | 15.99 | 16.03 | 15.91 | 16.03 | 83,605,992 | +0.15(+0.95%) |
May 05, 2005 | 15.79 | 16.02 | 15.77 | 15.88 | 98,186,936 | +0.10(+0.62%) |
May 04, 2005 | 15.59 | 15.84 | 15.49 | 15.78 | 94,779,152 | +0.18(+1.17%) |
May 03, 2005 | 15.35 | 15.65 | 15.33 | 15.60 | 103,505,200 | +0.18(+1.19%) |