Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.79 | 17.82 | 17.69 | 17.69 | 63,662,220 | -0.13(-0.73%) |
Jul 28, 2005 | 17.64 | 17.88 | 17.57 | 17.82 | 83,950,464 | +0.18(+1.03%) |
Jul 27, 2005 | 17.50 | 17.68 | 17.35 | 17.64 | 74,202,696 | +0.11(+0.63%) |
Jul 26, 2005 | 17.38 | 17.60 | 17.29 | 17.53 | 80,773,472 | +0.24(+1.40%) |
Jul 25, 2005 | 17.50 | 17.54 | 17.23 | 17.29 | 76,537,488 | -0.15(-0.86%) |
Jul 22, 2005 | 17.70 | 17.75 | 17.44 | 17.44 | 84,256,032 | -0.18(-1.04%) |
Jul 21, 2005 | 17.94 | 17.95 | 17.59 | 17.62 | 95,739,912 | -0.27(-1.49%) |
Jul 20, 2005 | 17.66 | 17.89 | 17.50 | 17.89 | 194,195,504 | -0.83(-4.42%) |
Jul 19, 2005 | 18.65 | 18.80 | 18.52 | 18.71 | 140,893,760 | +0.31(+1.70%) |
Jul 18, 2005 | 18.39 | 18.46 | 18.25 | 18.40 | 56,465,352 | -0.05(-0.25%) |
Jul 15, 2005 | 18.22 | 18.47 | 18.13 | 18.45 | 66,928,576 | +0.27(+1.51%) |
Jul 14, 2005 | 18.19 | 18.34 | 18.07 | 18.17 | 105,229,520 | +0.19(+1.05%) |
Jul 13, 2005 | 18.05 | 18.12 | 17.95 | 17.98 | 68,094,960 | -0.10(-0.58%) |
Jul 12, 2005 | 18.02 | 18.16 | 17.88 | 18.09 | 62,793,876 | +0.03(+0.18%) |
Jul 11, 2005 | 17.85 | 18.05 | 17.82 | 18.05 | 70,486,064 | +0.27(+1.54%) |
Jul 08, 2005 | 17.36 | 17.78 | 17.32 | 17.78 | 70,339,640 | +0.47(+2.71%) |
Jul 07, 2005 | 17.12 | 17.31 | 17.04 | 17.31 | 70,166,336 | +0.04(+0.23%) |
Jul 06, 2005 | 17.42 | 17.59 | 17.25 | 17.27 | 70,085,672 | -0.12(-0.67%) |
Jul 05, 2005 | 17.00 | 17.44 | 17.00 | 17.39 | 65,805,240 | +0.31(+1.79%) |
Jul 01, 2005 | 17.09 | 17.19 | 17.01 | 17.08 | 46,736,856 | +0.12(+0.73%) |
Jun 30, 2005 | 17.21 | 17.27 | 16.95 | 16.96 | 69,055,880 | -0.15(-0.88%) |
Jun 29, 2005 | 17.14 | 17.23 | 17.01 | 17.11 | 52,062,564 | -0.05(-0.30%) |
Jun 28, 2005 | 16.80 | 17.23 | 16.77 | 17.16 | 85,538,560 | +0.31(+1.82%) |
Jun 27, 2005 | 17.04 | 17.12 | 16.83 | 16.86 | 72,382,144 | -0.16(-0.92%) |
Jun 24, 2005 | 17.51 | 17.53 | 16.98 | 17.01 | 97,577,296 | -0.44(-2.50%) |
Jun 23, 2005 | 17.70 | 17.94 | 17.45 | 17.45 | 94,620,080 | -0.22(-1.25%) |
Jun 22, 2005 | 17.80 | 17.87 | 17.63 | 17.67 | 50,347,188 | -0.05(-0.26%) |
Jun 21, 2005 | 17.54 | 17.77 | 17.51 | 17.72 | 73,991,392 | +0.18(+1.04%) |
Jun 20, 2005 | 17.55 | 17.71 | 17.40 | 17.53 | 53,984,368 | -0.14(-0.81%) |
Jun 17, 2005 | 17.85 | 18.00 | 17.64 | 17.68 | 90,395,296 | +0.00(+0.00%) |
Jun 16, 2005 | 17.58 | 17.79 | 17.47 | 17.68 | 78,351,960 | +0.12(+0.67%) |
Jun 15, 2005 | 17.51 | 17.59 | 17.11 | 17.56 | 92,070,664 | +0.16(+0.90%) |
Jun 14, 2005 | 17.55 | 17.70 | 17.40 | 17.40 | 57,532,716 | -0.20(-1.11%) |
Jun 13, 2005 | 17.54 | 17.69 | 17.43 | 17.60 | 76,494,016 | +0.01(+0.07%) |
Jun 10, 2005 | 17.93 | 17.93 | 17.46 | 17.59 | 114,796,640 | -0.47(-2.60%) |
Jun 09, 2005 | 17.74 | 18.08 | 17.63 | 18.05 | 116,609,168 | +0.39(+2.21%) |
Jun 08, 2005 | 17.66 | 17.73 | 17.57 | 17.66 | 65,204,440 | +0.16(+0.89%) |
Jun 07, 2005 | 17.79 | 17.89 | 17.51 | 17.51 | 92,980,304 | -0.20(-1.14%) |
Jun 06, 2005 | 17.86 | 17.89 | 17.57 | 17.71 | 72,452,720 | -0.10(-0.59%) |
Jun 03, 2005 | 18.02 | 18.09 | 17.76 | 17.81 | 84,908,608 | -0.17(-0.94%) |
Jun 02, 2005 | 17.72 | 18.08 | 17.71 | 17.98 | 83,374,848 | +0.20(+1.10%) |
Jun 01, 2005 | 17.47 | 17.94 | 17.46 | 17.79 | 118,948,552 | +0.22(+1.22%) |
May 31, 2005 | 17.77 | 17.85 | 17.53 | 17.57 | 96,143,560 | -0.28(-1.57%) |
May 27, 2005 | 17.72 | 17.86 | 17.64 | 17.85 | 76,445,072 | +0.01(+0.07%) |
May 26, 2005 | 17.68 | 17.85 | 17.64 | 17.84 | 91,714,264 | +0.24(+1.37%) |
May 25, 2005 | 17.48 | 17.63 | 17.40 | 17.60 | 124,575,624 | +0.03(+0.15%) |
May 24, 2005 | 17.19 | 17.59 | 17.17 | 17.57 | 117,635,096 | +0.30(+1.74%) |
May 23, 2005 | 17.27 | 17.36 | 17.08 | 17.27 | 100,345,032 | +0.10(+0.57%) |
May 20, 2005 | 16.89 | 17.20 | 16.85 | 17.17 | 82,741,672 | +0.22(+1.31%) |
May 19, 2005 | 16.91 | 16.99 | 16.82 | 16.95 | 79,771,576 | +0.05(+0.31%) |
May 18, 2005 | 16.76 | 16.97 | 16.69 | 16.90 | 105,483,144 | +0.15(+0.89%) |
May 17, 2005 | 16.41 | 16.76 | 16.39 | 16.75 | 95,585,264 | +0.24(+1.46%) |
May 16, 2005 | 16.34 | 16.52 | 16.29 | 16.51 | 69,913,272 | +0.14(+0.84%) |
May 13, 2005 | 16.29 | 16.49 | 16.23 | 16.37 | 104,133,792 | +0.18(+1.13%) |
May 12, 2005 | 16.16 | 16.33 | 15.68 | 16.19 | 125,851,480 | +0.05(+0.28%) |
May 11, 2005 | 16.13 | 16.16 | 15.88 | 16.14 | 89,085,832 | +0.07(+0.41%) |
May 10, 2005 | 16.04 | 16.18 | 15.77 | 16.08 | 91,499,320 | -0.08(-0.52%) |
May 09, 2005 | 15.91 | 16.16 | 15.86 | 16.16 | 88,958,344 | +0.20(+1.27%) |
May 06, 2005 | 15.93 | 15.97 | 15.85 | 15.96 | 83,945,576 | +0.15(+0.95%) |
May 05, 2005 | 15.73 | 15.96 | 15.71 | 15.81 | 98,585,736 | +0.10(+0.62%) |
May 04, 2005 | 15.53 | 15.77 | 15.43 | 15.71 | 95,164,120 | +0.18(+1.17%) |
May 03, 2005 | 15.29 | 15.58 | 15.27 | 15.53 | 103,925,608 | +0.18(+1.19%) |