Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.48 | 19.65 | 19.34 | 19.35 | 79,452,040 | -0.11(-0.54%) |
Jul 28, 2005 | 19.46 | 19.53 | 19.39 | 19.46 | 59,753,916 | +0.02(+0.12%) |
Jul 27, 2005 | 19.35 | 19.50 | 19.29 | 19.44 | 76,953,952 | +0.14(+0.70%) |
Jul 26, 2005 | 19.44 | 19.45 | 19.29 | 19.30 | 72,318,352 | -0.11(-0.58%) |
Jul 25, 2005 | 19.41 | 19.57 | 19.38 | 19.41 | 59,821,712 | +0.01(+0.04%) |
Jul 22, 2005 | 19.64 | 19.91 | 19.37 | 19.41 | 132,171,616 | -0.57(-2.87%) |
Jul 21, 2005 | 19.87 | 20.01 | 19.79 | 19.98 | 151,352,224 | +0.19(+0.95%) |
Jul 20, 2005 | 19.65 | 19.82 | 19.56 | 19.79 | 95,626,360 | +0.02(+0.11%) |
Jul 19, 2005 | 19.49 | 19.84 | 19.46 | 19.77 | 150,212,288 | +0.46(+2.39%) |
Jul 18, 2005 | 19.43 | 19.49 | 19.31 | 19.31 | 52,500,536 | -0.18(-0.93%) |
Jul 15, 2005 | 19.68 | 19.72 | 19.46 | 19.49 | 75,021,680 | -0.14(-0.69%) |
Jul 14, 2005 | 19.49 | 19.72 | 19.49 | 19.63 | 91,990,520 | +0.23(+1.21%) |
Jul 13, 2005 | 19.29 | 19.46 | 19.26 | 19.39 | 60,050,308 | +0.04(+0.20%) |
Jul 12, 2005 | 19.07 | 19.36 | 19.04 | 19.35 | 84,063,192 | +0.24(+1.27%) |
Jul 11, 2005 | 19.01 | 19.18 | 18.98 | 19.11 | 81,696,056 | +0.15(+0.80%) |
Jul 08, 2005 | 18.62 | 18.98 | 18.61 | 18.96 | 74,264,048 | +0.33(+1.78%) |
Jul 07, 2005 | 18.58 | 18.67 | 18.51 | 18.63 | 106,885,072 | -0.04(-0.20%) |
Jul 06, 2005 | 18.87 | 18.95 | 18.66 | 18.67 | 85,301,352 | -0.21(-1.12%) |
Jul 05, 2005 | 18.64 | 19.04 | 18.61 | 18.88 | 82,091,872 | +0.20(+1.09%) |
Jul 01, 2005 | 18.78 | 18.89 | 18.64 | 18.67 | 92,346,472 | -0.10(-0.52%) |
Jun 30, 2005 | 18.94 | 19.00 | 18.76 | 18.77 | 108,277,392 | -0.19(-1.00%) |
Jun 29, 2005 | 19.06 | 19.13 | 18.89 | 18.96 | 74,531,280 | +0.02(+0.08%) |
Jun 28, 2005 | 18.96 | 19.04 | 18.92 | 18.95 | 70,210,560 | +0.02(+0.08%) |
Jun 27, 2005 | 18.95 | 19.08 | 18.92 | 18.93 | 81,561,760 | +0.01(+0.04%) |
Jun 24, 2005 | 19.06 | 19.19 | 18.92 | 18.92 | 76,711,296 | -0.20(-1.07%) |
Jun 23, 2005 | 19.02 | 19.36 | 19.01 | 19.13 | 139,155,536 | +0.18(+0.96%) |
Jun 22, 2005 | 18.98 | 19.09 | 18.92 | 18.95 | 80,048,600 | -0.06(-0.32%) |
Jun 21, 2005 | 18.95 | 19.04 | 18.92 | 19.01 | 107,296,592 | +0.03(+0.16%) |
Jun 20, 2005 | 18.88 | 19.10 | 18.84 | 18.98 | 66,876,964 | +0.05(+0.28%) |
Jun 17, 2005 | 19.10 | 19.11 | 18.83 | 18.92 | 120,181,728 | +0.00(+0.00%) |
Jun 16, 2005 | 19.06 | 19.07 | 18.85 | 18.92 | 87,228,832 | -0.17(-0.87%) |
Jun 15, 2005 | 19.19 | 19.20 | 18.98 | 19.09 | 67,175,888 | -0.08(-0.39%) |
Jun 14, 2005 | 19.13 | 19.23 | 19.07 | 19.16 | 58,546,140 | +0.04(+0.20%) |
Jun 13, 2005 | 19.16 | 19.26 | 19.09 | 19.13 | 64,978,324 | -0.09(-0.47%) |
Jun 10, 2005 | 19.26 | 19.29 | 19.15 | 19.22 | 52,216,244 | -0.06(-0.31%) |
Jun 09, 2005 | 19.19 | 19.35 | 19.16 | 19.28 | 69,826,544 | +0.08(+0.43%) |
Jun 08, 2005 | 19.31 | 19.36 | 19.15 | 19.19 | 60,036,680 | -0.08(-0.43%) |
Jun 07, 2005 | 19.14 | 19.52 | 19.13 | 19.28 | 72,133,680 | +0.11(+0.55%) |
Jun 06, 2005 | 19.18 | 19.27 | 19.13 | 19.17 | 53,932,668 | -0.05(-0.24%) |
Jun 03, 2005 | 19.42 | 19.50 | 19.15 | 19.22 | 105,411,584 | -0.27(-1.40%) |
Jun 02, 2005 | 19.43 | 19.54 | 19.38 | 19.49 | 36,009,676 | -0.02(-0.08%) |
Jun 01, 2005 | 19.44 | 19.65 | 19.35 | 19.50 | 72,278,712 | +0.01(+0.04%) |
May 31, 2005 | 19.64 | 19.67 | 19.46 | 19.50 | 61,044,224 | -0.20(-1.04%) |
May 27, 2005 | 19.52 | 19.72 | 19.50 | 19.70 | 72,751,120 | +0.13(+0.66%) |
May 26, 2005 | 19.46 | 19.65 | 19.44 | 19.57 | 66,930,292 | +0.14(+0.74%) |
May 25, 2005 | 19.41 | 19.47 | 19.27 | 19.43 | 47,305,828 | -0.03(-0.16%) |
May 24, 2005 | 19.50 | 19.56 | 19.44 | 19.46 | 81,100,600 | -0.08(-0.39%) |
May 23, 2005 | 19.45 | 19.70 | 19.45 | 19.53 | 99,803,008 | +0.08(+0.43%) |
May 20, 2005 | 19.56 | 19.59 | 19.44 | 19.45 | 85,277,920 | -0.14(-0.69%) |
May 19, 2005 | 19.46 | 19.69 | 19.42 | 19.59 | 68,970,256 | +0.17(+0.86%) |
May 18, 2005 | 19.27 | 19.53 | 19.21 | 19.42 | 94,194,032 | +0.18(+0.94%) |
May 17, 2005 | 19.13 | 19.27 | 19.08 | 19.24 | 52,908,848 | -0.02(-0.12%) |
May 16, 2005 | 19.07 | 19.27 | 19.04 | 19.26 | 66,927,776 | +0.14(+0.75%) |
May 13, 2005 | 18.92 | 19.18 | 18.88 | 19.12 | 102,162,680 | +0.23(+1.20%) |
May 12, 2005 | 18.77 | 18.98 | 18.76 | 18.89 | 98,638,000 | +0.07(+0.36%) |
May 11, 2005 | 18.81 | 18.87 | 18.62 | 18.82 | 78,686,416 | +0.01(+0.04%) |
May 10, 2005 | 18.92 | 18.95 | 18.76 | 18.82 | 82,354,272 | -0.16(-0.84%) |
May 09, 2005 | 19.07 | 19.14 | 18.93 | 18.98 | 81,874,320 | -0.08(-0.44%) |
May 06, 2005 | 19.14 | 19.26 | 19.04 | 19.06 | 85,116,616 | -0.01(-0.04%) |
May 05, 2005 | 19.04 | 19.14 | 18.95 | 19.07 | 78,552,768 | +0.02(+0.08%) |
May 04, 2005 | 19.15 | 19.19 | 18.98 | 19.05 | 114,945,392 | -0.11(-0.59%) |
May 03, 2005 | 18.99 | 19.19 | 18.96 | 19.16 | 89,807,896 | +0.10(+0.52%) |