Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.62 | 14.72 | 14.43 | 14.46 | 34,312,228 | -0.15(-1.01%) |
Jul 28, 2005 | 14.57 | 14.66 | 14.56 | 14.61 | 40,855,500 | +0.04(+0.26%) |
Jul 27, 2005 | 14.41 | 14.62 | 14.33 | 14.57 | 39,297,908 | +0.25(+1.75%) |
Jul 26, 2005 | 14.51 | 14.52 | 14.30 | 14.32 | 47,846,516 | -0.10(-0.68%) |
Jul 25, 2005 | 14.46 | 14.53 | 14.40 | 14.42 | 40,149,984 | -0.04(-0.30%) |
Jul 22, 2005 | 14.60 | 14.68 | 14.45 | 14.46 | 59,075,928 | -0.05(-0.34%) |
Jul 21, 2005 | 14.91 | 14.91 | 14.49 | 14.51 | 71,108,504 | -0.26(-1.74%) |
Jul 20, 2005 | 15.07 | 15.19 | 14.74 | 14.77 | 82,006,320 | -0.17(-1.17%) |
Jul 19, 2005 | 14.87 | 14.99 | 14.83 | 14.95 | 49,799,824 | +0.07(+0.48%) |
Jul 18, 2005 | 14.96 | 14.97 | 14.74 | 14.87 | 30,750,034 | -0.17(-1.16%) |
Jul 15, 2005 | 15.04 | 15.07 | 14.98 | 15.05 | 30,006,596 | -0.02(-0.11%) |
Jul 14, 2005 | 14.93 | 15.10 | 14.91 | 15.07 | 42,407,224 | +0.20(+1.36%) |
Jul 13, 2005 | 14.68 | 14.86 | 14.67 | 14.86 | 43,601,524 | +0.09(+0.59%) |
Jul 12, 2005 | 14.79 | 14.80 | 14.71 | 14.78 | 41,164,012 | -0.03(-0.18%) |
Jul 11, 2005 | 14.86 | 14.86 | 14.69 | 14.80 | 43,767,688 | -0.01(-0.07%) |
Jul 08, 2005 | 14.63 | 14.89 | 14.44 | 14.81 | 51,083,340 | +0.21(+1.46%) |
Jul 07, 2005 | 14.51 | 14.62 | 14.36 | 14.60 | 58,994,588 | -0.01(-0.07%) |
Jul 06, 2005 | 14.78 | 14.78 | 14.58 | 14.61 | 52,714,028 | -0.15(-1.04%) |
Jul 05, 2005 | 14.75 | 14.83 | 14.73 | 14.77 | 48,647,660 | -0.03(-0.18%) |
Jul 01, 2005 | 14.96 | 14.96 | 14.60 | 14.79 | 77,452,448 | -0.26(-1.74%) |
Jun 30, 2005 | 15.07 | 15.19 | 15.01 | 15.05 | 71,370,480 | -0.14(-0.93%) |
Jun 29, 2005 | 15.28 | 15.28 | 15.15 | 15.20 | 45,557,032 | -0.03(-0.21%) |
Jun 28, 2005 | 15.34 | 15.38 | 15.12 | 15.23 | 61,504,832 | -0.10(-0.64%) |
Jun 27, 2005 | 15.49 | 15.50 | 15.25 | 15.33 | 44,955,028 | -0.24(-1.54%) |
Jun 24, 2005 | 15.75 | 15.84 | 15.56 | 15.57 | 97,978,848 | -0.21(-1.31%) |
Jun 23, 2005 | 15.71 | 15.94 | 15.68 | 15.77 | 49,549,568 | +0.06(+0.38%) |
Jun 22, 2005 | 15.69 | 15.77 | 15.45 | 15.71 | 44,845,836 | +0.10(+0.63%) |
Jun 21, 2005 | 15.65 | 15.71 | 15.61 | 15.62 | 27,870,636 | -0.08(-0.52%) |
Jun 20, 2005 | 15.61 | 15.74 | 15.54 | 15.70 | 35,832,444 | -0.01(-0.07%) |
Jun 17, 2005 | 15.77 | 15.77 | 15.28 | 15.71 | 52,499,132 | +0.10(+0.63%) |
Jun 16, 2005 | 15.38 | 15.65 | 15.37 | 15.61 | 37,286,892 | +0.09(+0.60%) |
Jun 15, 2005 | 15.55 | 15.55 | 15.32 | 15.52 | 35,742,676 | +0.02(+0.14%) |
Jun 14, 2005 | 15.22 | 15.53 | 15.22 | 15.50 | 46,041,420 | +0.27(+1.79%) |
Jun 13, 2005 | 15.07 | 15.25 | 15.02 | 15.22 | 37,356,508 | +0.11(+0.76%) |
Jun 10, 2005 | 15.13 | 15.22 | 15.04 | 15.11 | 30,724,018 | +0.08(+0.54%) |
Jun 09, 2005 | 15.05 | 15.07 | 14.91 | 15.03 | 39,410,212 | -0.07(-0.43%) |
Jun 08, 2005 | 15.34 | 15.34 | 15.07 | 15.09 | 34,111,804 | -0.17(-1.11%) |
Jun 07, 2005 | 15.34 | 15.42 | 15.21 | 15.26 | 40,252,576 | -0.03(-0.18%) |
Jun 06, 2005 | 15.30 | 15.40 | 15.27 | 15.29 | 50,411,536 | +0.03(+0.18%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.17 | 15.26 | 24,984,094 | -0.13(-0.85%) |
Jun 02, 2005 | 15.39 | 15.50 | 15.34 | 15.39 | 29,961,162 | +0.02(+0.11%) |
Jun 01, 2005 | 15.25 | 15.41 | 15.25 | 15.38 | 32,317,882 | +0.15(+0.97%) |
May 31, 2005 | 15.35 | 15.47 | 15.23 | 15.23 | 48,259,820 | -0.25(-1.59%) |
May 27, 2005 | 15.69 | 15.70 | 15.29 | 15.47 | 67,754,064 | -0.30(-1.90%) |
May 26, 2005 | 15.67 | 15.80 | 15.58 | 15.77 | 29,386,638 | +0.13(+0.80%) |
May 25, 2005 | 15.66 | 15.77 | 15.47 | 15.65 | 27,510,826 | -0.09(-0.59%) |
May 24, 2005 | 15.59 | 15.76 | 15.49 | 15.74 | 25,837,818 | +0.04(+0.28%) |
May 23, 2005 | 15.56 | 15.75 | 15.56 | 15.70 | 31,174,698 | +0.10(+0.63%) |
May 20, 2005 | 15.67 | 15.68 | 15.54 | 15.60 | 49,589,324 | -0.08(-0.49%) |
May 19, 2005 | 15.50 | 15.69 | 15.43 | 15.68 | 40,794,856 | +0.15(+0.98%) |
May 18, 2005 | 15.41 | 15.55 | 15.35 | 15.52 | 37,867,096 | +0.13(+0.85%) |
May 17, 2005 | 15.36 | 15.41 | 15.25 | 15.39 | 40,607,992 | -0.02(-0.11%) |
May 16, 2005 | 15.28 | 15.42 | 15.21 | 15.41 | 42,180,420 | +0.20(+1.33%) |
May 13, 2005 | 15.22 | 15.23 | 15.09 | 15.21 | 32,888,560 | +0.13(+0.83%) |
May 12, 2005 | 15.15 | 15.23 | 15.03 | 15.08 | 27,011,964 | -0.01(-0.07%) |
May 11, 2005 | 15.01 | 15.11 | 14.97 | 15.09 | 29,875,606 | -0.01(-0.04%) |
May 10, 2005 | 15.19 | 15.34 | 15.04 | 15.10 | 39,665,048 | -0.17(-1.11%) |
May 09, 2005 | 15.04 | 15.27 | 14.95 | 15.27 | 30,765,240 | +0.20(+1.30%) |
May 06, 2005 | 15.25 | 15.27 | 15.07 | 15.07 | 33,987,960 | -0.13(-0.86%) |
May 05, 2005 | 15.11 | 15.27 | 15.09 | 15.20 | 32,288,754 | +0.01(+0.07%) |
May 04, 2005 | 15.02 | 15.20 | 15.00 | 15.19 | 37,270,404 | +0.18(+1.20%) |
May 03, 2005 | 14.98 | 15.09 | 14.88 | 15.01 | 39,834,508 | +0.05(+0.33%) |