Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.99 | 13.11 | 12.91 | 13.11 | 46,456,244 | +0.17(+1.35%) |
Aug 30, 2005 | 12.87 | 12.99 | 12.86 | 12.93 | 43,101,788 | +0.02(+0.16%) |
Aug 29, 2005 | 12.75 | 12.95 | 12.74 | 12.91 | 33,434,142 | +0.11(+0.84%) |
Aug 26, 2005 | 12.81 | 12.87 | 12.74 | 12.81 | 36,662,652 | +0.01(+0.08%) |
Aug 25, 2005 | 12.89 | 12.96 | 12.78 | 12.80 | 42,156,616 | -0.10(-0.76%) |
Aug 24, 2005 | 12.91 | 13.10 | 12.89 | 12.89 | 51,160,136 | -0.02(-0.12%) |
Aug 23, 2005 | 13.00 | 13.08 | 12.90 | 12.91 | 49,571,828 | -0.14(-1.06%) |
Aug 22, 2005 | 13.20 | 13.29 | 13.03 | 13.05 | 56,183,360 | -0.10(-0.74%) |
Aug 19, 2005 | 13.38 | 13.40 | 13.09 | 13.15 | 45,708,348 | -0.17(-1.28%) |
Aug 18, 2005 | 13.46 | 13.48 | 13.28 | 13.32 | 45,135,568 | -0.14(-1.07%) |
Aug 17, 2005 | 13.40 | 13.53 | 13.39 | 13.46 | 34,559,292 | +0.06(+0.42%) |
Aug 16, 2005 | 13.49 | 13.53 | 13.38 | 13.40 | 37,791,300 | -0.08(-0.57%) |
Aug 15, 2005 | 13.49 | 13.51 | 13.40 | 13.48 | 33,091,682 | +0.02(+0.15%) |
Aug 12, 2005 | 13.62 | 13.63 | 13.44 | 13.46 | 30,502,032 | -0.14(-1.06%) |
Aug 11, 2005 | 13.60 | 13.68 | 13.49 | 13.60 | 42,626,968 | +0.03(+0.19%) |
Aug 10, 2005 | 13.75 | 13.81 | 13.57 | 13.58 | 44,674,352 | -0.16(-1.16%) |
Aug 09, 2005 | 13.57 | 13.74 | 13.49 | 13.74 | 46,053,724 | +0.25(+1.87%) |
Aug 08, 2005 | 13.58 | 13.60 | 13.45 | 13.49 | 26,650,018 | -0.02(-0.15%) |
Aug 05, 2005 | 13.64 | 13.66 | 13.49 | 13.51 | 34,659,388 | -0.18(-1.32%) |
Aug 04, 2005 | 13.84 | 13.87 | 13.64 | 13.69 | 38,380,792 | -0.17(-1.23%) |
Aug 03, 2005 | 13.84 | 13.87 | 13.72 | 13.86 | 42,763,992 | -0.01(-0.04%) |
Aug 02, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 35,217,588 | +0.15(+1.13%) |
Aug 01, 2005 | 13.88 | 13.88 | 13.67 | 13.71 | 38,640,456 | +0.07(+0.53%) |
Jul 29, 2005 | 13.78 | 13.87 | 13.60 | 13.63 | 36,401,820 | -0.14(-1.01%) |
Jul 28, 2005 | 13.74 | 13.81 | 13.73 | 13.77 | 43,343,572 | +0.04(+0.26%) |
Jul 27, 2005 | 13.58 | 13.78 | 13.51 | 13.74 | 41,691,124 | +0.24(+1.75%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.48 | 13.50 | 50,760,336 | -0.09(-0.68%) |
Jul 25, 2005 | 13.63 | 13.70 | 13.57 | 13.59 | 42,595,092 | -0.04(-0.30%) |
Jul 22, 2005 | 13.76 | 13.84 | 13.62 | 13.63 | 62,673,616 | -0.05(-0.34%) |
Jul 21, 2005 | 14.06 | 14.06 | 13.66 | 13.68 | 75,438,968 | -0.24(-1.74%) |
Jul 20, 2005 | 14.20 | 14.31 | 13.89 | 13.92 | 87,000,448 | -0.16(-1.17%) |
Jul 19, 2005 | 14.02 | 14.13 | 13.97 | 14.09 | 52,832,600 | +0.07(+0.48%) |
Jul 18, 2005 | 14.10 | 14.11 | 13.90 | 14.02 | 32,622,692 | -0.16(-1.16%) |
Jul 15, 2005 | 14.17 | 14.21 | 14.12 | 14.19 | 31,833,980 | -0.02(-0.11%) |
Jul 14, 2005 | 14.08 | 14.24 | 14.05 | 14.20 | 44,989,800 | +0.19(+1.36%) |
Jul 13, 2005 | 13.84 | 14.01 | 13.82 | 14.01 | 46,256,828 | +0.08(+0.59%) |
Jul 12, 2005 | 13.94 | 13.95 | 13.87 | 13.93 | 43,670,872 | -0.03(-0.18%) |
Jul 11, 2005 | 14.01 | 14.01 | 13.85 | 13.95 | 46,433,112 | -0.01(-0.07%) |
Jul 08, 2005 | 13.79 | 14.03 | 13.61 | 13.96 | 54,194,284 | +0.20(+1.46%) |
Jul 07, 2005 | 13.68 | 13.78 | 13.53 | 13.76 | 62,587,320 | -0.01(-0.07%) |
Jul 06, 2005 | 13.93 | 13.93 | 13.75 | 13.77 | 55,924,280 | -0.14(-1.04%) |
Jul 05, 2005 | 13.90 | 13.98 | 13.89 | 13.92 | 51,610,272 | -0.03(-0.18%) |
Jul 01, 2005 | 14.10 | 14.10 | 13.76 | 13.94 | 82,169,256 | -0.25(-1.74%) |
Jun 30, 2005 | 14.21 | 14.31 | 14.14 | 14.19 | 75,716,896 | -0.13(-0.93%) |
Jun 29, 2005 | 14.41 | 14.41 | 14.28 | 14.32 | 48,331,424 | -0.03(-0.21%) |
Jun 28, 2005 | 14.46 | 14.49 | 14.25 | 14.35 | 65,250,436 | -0.09(-0.64%) |
Jun 27, 2005 | 14.60 | 14.61 | 14.38 | 14.45 | 47,692,760 | -0.23(-1.54%) |
Jun 24, 2005 | 14.84 | 14.93 | 14.66 | 14.67 | 103,945,704 | -0.20(-1.31%) |
Jun 23, 2005 | 14.81 | 15.03 | 14.78 | 14.87 | 52,567,104 | +0.06(+0.38%) |
Jun 22, 2005 | 14.79 | 14.86 | 14.57 | 14.81 | 47,576,920 | +0.09(+0.63%) |
Jun 21, 2005 | 14.75 | 14.81 | 14.71 | 14.72 | 29,567,940 | -0.08(-0.52%) |
Jun 20, 2005 | 14.71 | 14.84 | 14.65 | 14.80 | 38,014,616 | -0.01(-0.07%) |
Jun 17, 2005 | 14.86 | 14.86 | 14.41 | 14.81 | 55,696,296 | +0.09(+0.63%) |
Jun 16, 2005 | 14.49 | 14.76 | 14.49 | 14.71 | 39,557,640 | +0.09(+0.60%) |
Jun 15, 2005 | 14.65 | 14.66 | 14.44 | 14.63 | 37,919,380 | +0.02(+0.14%) |
Jun 14, 2005 | 14.35 | 14.64 | 14.34 | 14.61 | 48,845,312 | +0.26(+1.79%) |
Jun 13, 2005 | 14.21 | 14.38 | 14.15 | 14.35 | 39,631,496 | +0.11(+0.76%) |
Jun 10, 2005 | 14.26 | 14.34 | 14.18 | 14.24 | 32,595,092 | +0.08(+0.54%) |
Jun 09, 2005 | 14.19 | 14.21 | 14.05 | 14.16 | 41,810,268 | -0.06(-0.43%) |
Jun 08, 2005 | 14.46 | 14.46 | 14.20 | 14.23 | 36,189,192 | -0.16(-1.11%) |
Jun 07, 2005 | 14.46 | 14.53 | 14.34 | 14.39 | 42,703,932 | -0.03(-0.18%) |
Jun 06, 2005 | 14.42 | 14.52 | 14.40 | 14.41 | 53,481,568 | +0.03(+0.18%) |
Jun 03, 2005 | 14.46 | 14.49 | 14.30 | 14.39 | 26,505,608 | -0.12(-0.85%) |
Jun 02, 2005 | 14.51 | 14.61 | 14.46 | 14.51 | 31,785,778 | +0.02(+0.11%) |