Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.99 | 13.04 | 12.85 | 12.88 | 58,883,064 | -0.10(-0.78%) |
Jul 28, 2005 | 12.95 | 12.98 | 12.82 | 12.98 | 59,953,648 | +0.08(+0.63%) |
Jul 27, 2005 | 12.82 | 12.94 | 12.70 | 12.90 | 49,685,708 | +0.08(+0.63%) |
Jul 26, 2005 | 12.78 | 12.86 | 12.71 | 12.82 | 76,789,048 | +0.14(+1.11%) |
Jul 25, 2005 | 13.04 | 13.05 | 12.65 | 12.67 | 86,718,096 | -0.32(-2.43%) |
Jul 22, 2005 | 13.14 | 13.16 | 12.94 | 12.99 | 66,818,856 | -0.16(-1.23%) |
Jul 21, 2005 | 13.50 | 13.51 | 13.12 | 13.15 | 87,698,560 | -0.38(-2.78%) |
Jul 20, 2005 | 13.44 | 13.60 | 13.27 | 13.53 | 80,717,392 | -0.03(-0.25%) |
Jul 19, 2005 | 13.31 | 13.58 | 13.25 | 13.56 | 86,066,808 | +0.35(+2.65%) |
Jul 18, 2005 | 13.33 | 13.35 | 13.21 | 13.21 | 42,242,512 | -0.16(-1.21%) |
Jul 15, 2005 | 13.40 | 13.46 | 13.30 | 13.37 | 56,047,604 | -0.03(-0.25%) |
Jul 14, 2005 | 13.43 | 13.49 | 13.27 | 13.41 | 91,664,304 | -0.02(-0.15%) |
Jul 13, 2005 | 13.27 | 13.44 | 13.25 | 13.43 | 55,606,976 | +0.13(+0.96%) |
Jul 12, 2005 | 13.09 | 13.36 | 13.08 | 13.30 | 69,852,360 | +0.16(+1.23%) |
Jul 11, 2005 | 12.97 | 13.15 | 12.92 | 13.14 | 69,918,992 | +0.15(+1.19%) |
Jul 08, 2005 | 12.71 | 13.00 | 12.66 | 12.98 | 62,278,660 | +0.32(+2.49%) |
Jul 07, 2005 | 12.49 | 12.74 | 12.45 | 12.67 | 69,927,720 | +0.01(+0.11%) |
Jul 06, 2005 | 12.67 | 12.84 | 12.65 | 12.65 | 62,981,424 | +0.00(+0.00%) |
Jul 05, 2005 | 12.62 | 12.90 | 12.59 | 12.65 | 72,303,408 | -0.11(-0.90%) |
Jul 01, 2005 | 12.86 | 12.91 | 12.70 | 12.77 | 52,165,456 | -0.06(-0.47%) |
Jun 30, 2005 | 13.07 | 13.10 | 12.82 | 12.83 | 69,222,392 | -0.19(-1.45%) |
Jun 29, 2005 | 12.97 | 13.17 | 12.95 | 13.02 | 74,920,832 | +0.13(+1.04%) |
Jun 28, 2005 | 12.88 | 13.00 | 12.88 | 12.88 | 60,990,848 | +0.09(+0.68%) |
Jun 27, 2005 | 12.98 | 12.98 | 12.78 | 12.80 | 73,039,552 | -0.18(-1.40%) |
Jun 24, 2005 | 13.22 | 13.29 | 12.97 | 12.98 | 112,895,640 | -0.32(-2.43%) |
Jun 23, 2005 | 13.41 | 13.62 | 13.30 | 13.30 | 140,802,432 | -0.01(-0.10%) |
Jun 22, 2005 | 13.32 | 13.38 | 13.25 | 13.31 | 60,202,684 | +0.02(+0.15%) |
Jun 21, 2005 | 13.20 | 13.37 | 13.08 | 13.29 | 72,388,544 | +0.11(+0.87%) |
Jun 20, 2005 | 13.06 | 13.26 | 13.02 | 13.18 | 49,498,152 | +0.05(+0.36%) |
Jun 17, 2005 | 13.29 | 13.43 | 13.12 | 13.13 | 97,063,592 | +0.00(+0.00%) |
Jun 16, 2005 | 12.99 | 13.15 | 12.94 | 13.13 | 60,630,036 | +0.14(+1.09%) |
Jun 15, 2005 | 13.01 | 13.02 | 12.76 | 12.99 | 55,173,416 | +0.09(+0.73%) |
Jun 14, 2005 | 12.98 | 13.07 | 12.86 | 12.90 | 48,588,728 | -0.08(-0.62%) |
Jun 13, 2005 | 12.90 | 13.03 | 12.88 | 12.98 | 56,839,380 | +0.04(+0.31%) |
Jun 10, 2005 | 13.08 | 13.10 | 12.84 | 12.94 | 50,708,548 | -0.15(-1.18%) |
Jun 09, 2005 | 12.94 | 13.19 | 12.92 | 13.09 | 76,992,848 | +0.04(+0.31%) |
Jun 08, 2005 | 13.12 | 13.27 | 12.98 | 13.05 | 72,396,328 | +0.00(+0.00%) |
Jun 07, 2005 | 13.04 | 13.32 | 13.02 | 13.05 | 91,886,680 | +0.02(+0.15%) |
Jun 06, 2005 | 13.02 | 13.06 | 12.86 | 13.03 | 61,502,256 | -0.01(-0.10%) |
Jun 03, 2005 | 13.26 | 13.33 | 12.97 | 13.04 | 87,494,816 | -0.32(-2.41%) |
Jun 02, 2005 | 13.16 | 13.39 | 13.14 | 13.37 | 54,764,464 | +0.16(+1.22%) |
Jun 01, 2005 | 13.04 | 13.31 | 13.01 | 13.21 | 73,071,112 | +0.16(+1.24%) |
May 31, 2005 | 13.19 | 13.20 | 13.00 | 13.04 | 91,933,992 | -0.26(-1.97%) |
May 27, 2005 | 13.28 | 13.33 | 13.23 | 13.31 | 40,144,336 | -0.07(-0.55%) |
May 26, 2005 | 13.26 | 13.42 | 13.24 | 13.38 | 80,483,032 | +0.19(+1.43%) |
May 25, 2005 | 13.34 | 13.37 | 13.12 | 13.19 | 99,256,432 | -0.26(-1.90%) |
May 24, 2005 | 13.10 | 13.45 | 13.04 | 13.45 | 128,138,264 | +0.30(+2.30%) |
May 23, 2005 | 13.01 | 13.17 | 13.00 | 13.14 | 74,073,824 | +0.05(+0.41%) |
May 20, 2005 | 13.04 | 13.12 | 12.96 | 13.09 | 51,009,548 | +0.06(+0.46%) |
May 19, 2005 | 12.93 | 13.06 | 12.90 | 13.03 | 69,709,792 | +0.09(+0.73%) |
May 18, 2005 | 12.82 | 13.00 | 12.81 | 12.94 | 89,603,944 | +0.12(+0.94%) |
May 17, 2005 | 12.75 | 12.85 | 12.65 | 12.82 | 79,080,208 | -0.02(-0.16%) |
May 16, 2005 | 12.68 | 12.89 | 12.61 | 12.84 | 92,562,448 | +0.13(+1.06%) |
May 13, 2005 | 12.59 | 12.79 | 12.53 | 12.70 | 97,631,184 | +0.13(+1.02%) |
May 12, 2005 | 12.47 | 12.66 | 12.44 | 12.57 | 100,506,208 | +0.10(+0.81%) |
May 11, 2005 | 12.42 | 12.51 | 12.25 | 12.47 | 183,345,712 | +0.23(+1.87%) |
May 10, 2005 | 12.18 | 12.30 | 12.11 | 12.24 | 111,351,496 | +0.00(+0.00%) |
May 09, 2005 | 12.10 | 12.26 | 12.09 | 12.24 | 81,459,616 | +0.13(+1.05%) |
May 06, 2005 | 12.17 | 12.21 | 12.05 | 12.12 | 73,246,616 | +0.01(+0.11%) |
May 05, 2005 | 11.84 | 12.14 | 11.84 | 12.10 | 119,754,688 | +0.24(+1.98%) |
May 04, 2005 | 11.65 | 11.91 | 11.64 | 11.87 | 112,996,160 | +0.23(+1.96%) |
May 03, 2005 | 11.55 | 11.69 | 11.55 | 11.64 | 65,008,188 | +0.03(+0.29%) |