Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 63,635,384 | +0.10(+0.59%) |
Aug 30, 2005 | 16.72 | 16.75 | 16.55 | 16.67 | 63,693,220 | -0.10(-0.62%) |
Aug 29, 2005 | 16.53 | 16.84 | 16.50 | 16.77 | 57,717,552 | +0.21(+1.26%) |
Aug 26, 2005 | 16.61 | 16.69 | 16.50 | 16.56 | 57,078,328 | -0.03(-0.20%) |
Aug 25, 2005 | 16.60 | 16.73 | 16.57 | 16.59 | 48,515,216 | -0.05(-0.27%) |
Aug 24, 2005 | 16.73 | 17.01 | 16.63 | 16.64 | 72,339,808 | -0.12(-0.74%) |
Aug 23, 2005 | 17.08 | 17.13 | 16.76 | 16.76 | 70,592,592 | -0.22(-1.30%) |
Aug 22, 2005 | 16.78 | 17.10 | 16.78 | 16.99 | 61,066,464 | +0.27(+1.60%) |
Aug 19, 2005 | 16.91 | 16.93 | 16.69 | 16.72 | 58,919,628 | -0.15(-0.89%) |
Aug 18, 2005 | 16.93 | 17.01 | 16.82 | 16.87 | 58,286,068 | -0.14(-0.81%) |
Aug 17, 2005 | 16.99 | 17.06 | 16.91 | 17.01 | 71,890,280 | +0.06(+0.35%) |
Aug 16, 2005 | 17.06 | 17.13 | 16.93 | 16.95 | 87,991,088 | -0.35(-2.00%) |
Aug 15, 2005 | 17.11 | 17.38 | 17.10 | 17.29 | 52,243,628 | +0.14(+0.84%) |
Aug 12, 2005 | 17.22 | 17.31 | 17.06 | 17.15 | 98,437,800 | -0.33(-1.90%) |
Aug 11, 2005 | 17.29 | 17.48 | 17.18 | 17.48 | 90,270,040 | -0.04(-0.22%) |
Aug 10, 2005 | 17.59 | 17.87 | 17.46 | 17.52 | 93,745,240 | -0.01(-0.07%) |
Aug 09, 2005 | 17.47 | 17.72 | 17.43 | 17.53 | 72,106,552 | +0.12(+0.71%) |
Aug 08, 2005 | 17.51 | 17.59 | 16.95 | 17.41 | 43,015,048 | -0.04(-0.22%) |
Aug 05, 2005 | 17.61 | 17.66 | 17.36 | 17.45 | 71,969,400 | -0.16(-0.89%) |
Aug 04, 2005 | 17.91 | 17.96 | 17.61 | 17.61 | 69,643,224 | -0.41(-2.28%) |
Aug 03, 2005 | 17.90 | 18.03 | 17.89 | 18.02 | 51,149,284 | +0.05(+0.29%) |
Aug 02, 2005 | 17.72 | 18.01 | 17.70 | 17.96 | 62,885,900 | +0.29(+1.66%) |
Aug 01, 2005 | 17.75 | 17.85 | 17.66 | 17.67 | 53,501,472 | -0.02(-0.11%) |
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%) |