Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.58 | 19.61 | 19.35 | 19.44 | 76,298,008 | -0.16(-0.81%) |
Sep 29, 2005 | 19.35 | 19.65 | 19.27 | 19.60 | 88,402,624 | +0.20(+1.05%) |
Sep 28, 2005 | 19.19 | 19.55 | 19.18 | 19.40 | 93,976,224 | +0.25(+1.30%) |
Sep 27, 2005 | 19.17 | 19.23 | 19.12 | 19.15 | 64,594,296 | +0.05(+0.28%) |
Sep 26, 2005 | 19.20 | 19.26 | 19.05 | 19.10 | 74,372,848 | +0.00(+0.00%) |
Sep 23, 2005 | 19.10 | 19.30 | 18.98 | 19.10 | 87,859,520 | -0.05(-0.28%) |
Sep 22, 2005 | 19.15 | 19.35 | 19.01 | 19.15 | 94,370,520 | -0.11(-0.59%) |
Sep 21, 2005 | 19.50 | 19.57 | 19.22 | 19.26 | 90,040,696 | -0.26(-1.35%) |
Sep 20, 2005 | 19.70 | 19.81 | 19.41 | 19.53 | 80,885,512 | -0.12(-0.62%) |
Sep 19, 2005 | 19.72 | 19.85 | 19.54 | 19.65 | 81,842,976 | -0.05(-0.27%) |
Sep 16, 2005 | 19.91 | 19.95 | 19.63 | 19.70 | 248,334,432 | -0.15(-0.76%) |
Sep 15, 2005 | 19.93 | 19.97 | 19.81 | 19.85 | 79,886,536 | -0.03(-0.15%) |
Sep 14, 2005 | 20.04 | 20.13 | 19.88 | 19.88 | 72,742,128 | -0.13(-0.64%) |
Sep 13, 2005 | 20.06 | 20.22 | 19.93 | 20.01 | 83,921,976 | -0.10(-0.49%) |
Sep 12, 2005 | 20.12 | 20.22 | 20.04 | 20.11 | 53,103,712 | +0.02(+0.11%) |
Sep 09, 2005 | 20.12 | 20.27 | 20.05 | 20.09 | 54,936,300 | -0.02(-0.11%) |
Sep 08, 2005 | 20.25 | 20.31 | 20.04 | 20.11 | 69,477,840 | -0.18(-0.89%) |
Sep 07, 2005 | 20.36 | 20.49 | 20.27 | 20.29 | 59,076,276 | -0.11(-0.56%) |
Sep 06, 2005 | 20.45 | 20.62 | 20.39 | 20.40 | 60,981,072 | -0.02(-0.07%) |
Sep 02, 2005 | 20.56 | 20.61 | 20.38 | 20.42 | 68,834,520 | -0.14(-0.66%) |
Sep 01, 2005 | 20.69 | 20.70 | 20.52 | 20.56 | 100,411,944 | -0.14(-0.66%) |
Aug 31, 2005 | 20.54 | 20.74 | 20.43 | 20.69 | 86,286,040 | +0.15(+0.74%) |
Aug 30, 2005 | 20.45 | 20.58 | 20.37 | 20.54 | 72,979,624 | +0.02(+0.11%) |
Aug 29, 2005 | 20.27 | 20.58 | 20.26 | 20.52 | 69,185,144 | +0.14(+0.67%) |
Aug 26, 2005 | 20.43 | 20.46 | 20.31 | 20.38 | 48,654,928 | -0.05(-0.22%) |
Aug 25, 2005 | 20.33 | 20.47 | 20.29 | 20.43 | 52,010,660 | +0.17(+0.82%) |
Aug 24, 2005 | 20.28 | 20.53 | 20.24 | 20.26 | 83,354,576 | -0.05(-0.22%) |
Aug 23, 2005 | 20.28 | 20.46 | 20.21 | 20.31 | 63,927,528 | -0.03(-0.15%) |
Aug 22, 2005 | 20.25 | 20.53 | 20.23 | 20.34 | 55,189,556 | +0.14(+0.71%) |
Aug 19, 2005 | 20.29 | 20.34 | 20.18 | 20.19 | 47,711,464 | -0.08(-0.37%) |
Aug 18, 2005 | 20.32 | 20.46 | 20.25 | 20.27 | 54,070,344 | -0.10(-0.48%) |
Aug 17, 2005 | 20.27 | 20.52 | 20.15 | 20.37 | 69,356,336 | +0.16(+0.79%) |
Aug 16, 2005 | 20.43 | 20.51 | 20.18 | 20.21 | 62,091,156 | -0.29(-1.44%) |
Aug 15, 2005 | 20.39 | 20.63 | 20.17 | 20.50 | 60,776,088 | +0.06(+0.30%) |
Aug 12, 2005 | 20.46 | 20.51 | 20.33 | 20.44 | 71,282,840 | -0.17(-0.81%) |
Aug 11, 2005 | 20.39 | 20.63 | 20.32 | 20.61 | 64,746,052 | +0.24(+1.19%) |
Aug 10, 2005 | 20.71 | 20.78 | 20.29 | 20.37 | 83,787,432 | -0.30(-1.46%) |
Aug 09, 2005 | 20.57 | 20.79 | 20.41 | 20.67 | 86,605,768 | +0.17(+0.81%) |
Aug 08, 2005 | 21.01 | 21.04 | 20.46 | 20.50 | 102,452,064 | -0.48(-2.27%) |
Aug 05, 2005 | 20.62 | 21.11 | 20.59 | 20.98 | 108,848,528 | +0.33(+1.61%) |
Aug 04, 2005 | 20.53 | 20.78 | 20.44 | 20.65 | 121,906,640 | +0.05(+0.26%) |
Aug 03, 2005 | 20.22 | 20.73 | 20.20 | 20.59 | 185,475,888 | +0.33(+1.64%) |
Aug 02, 2005 | 19.57 | 20.33 | 19.55 | 20.26 | 182,165,216 | +0.67(+3.43%) |
Aug 01, 2005 | 19.50 | 19.69 | 19.47 | 19.59 | 81,228,304 | +0.23(+1.21%) |
Jul 29, 2005 | 19.48 | 19.65 | 19.34 | 19.35 | 79,450,304 | -0.11(-0.54%) |
Jul 28, 2005 | 19.46 | 19.54 | 19.39 | 19.46 | 59,752,616 | +0.02(+0.12%) |
Jul 27, 2005 | 19.35 | 19.50 | 19.29 | 19.44 | 76,952,280 | +0.14(+0.70%) |
Jul 26, 2005 | 19.44 | 19.45 | 19.29 | 19.30 | 72,316,776 | -0.11(-0.58%) |
Jul 25, 2005 | 19.41 | 19.57 | 19.38 | 19.41 | 59,820,408 | +0.01(+0.04%) |
Jul 22, 2005 | 19.64 | 19.91 | 19.37 | 19.41 | 132,168,736 | -0.57(-2.87%) |
Jul 21, 2005 | 19.88 | 20.01 | 19.79 | 19.98 | 151,348,928 | +0.19(+0.95%) |
Jul 20, 2005 | 19.65 | 19.82 | 19.56 | 19.79 | 95,624,272 | +0.02(+0.11%) |
Jul 19, 2005 | 19.49 | 19.84 | 19.46 | 19.77 | 150,209,024 | +0.46(+2.39%) |
Jul 18, 2005 | 19.43 | 19.49 | 19.31 | 19.31 | 52,499,396 | -0.18(-0.93%) |
Jul 15, 2005 | 19.68 | 19.72 | 19.46 | 19.49 | 75,020,048 | -0.14(-0.69%) |
Jul 14, 2005 | 19.49 | 19.72 | 19.49 | 19.63 | 91,988,520 | +0.23(+1.21%) |
Jul 13, 2005 | 19.29 | 19.46 | 19.26 | 19.39 | 60,049,000 | +0.04(+0.20%) |
Jul 12, 2005 | 19.07 | 19.36 | 19.04 | 19.35 | 84,061,360 | +0.24(+1.27%) |
Jul 11, 2005 | 19.01 | 19.18 | 18.98 | 19.11 | 81,694,280 | +0.15(+0.80%) |
Jul 08, 2005 | 18.62 | 18.98 | 18.61 | 18.96 | 74,262,432 | +0.33(+1.78%) |
Jul 07, 2005 | 18.58 | 18.67 | 18.52 | 18.63 | 106,882,744 | -0.04(-0.20%) |
Jul 06, 2005 | 18.87 | 18.95 | 18.66 | 18.67 | 85,299,496 | -0.21(-1.12%) |
Jul 05, 2005 | 18.64 | 19.04 | 18.61 | 18.88 | 82,090,080 | +0.20(+1.09%) |