Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.25 | 14.30 | 14.08 | 14.08 | 15,456,920 | -0.20(-1.42%) |
Jul 28, 2005 | 14.24 | 14.36 | 14.16 | 14.29 | 19,097,826 | +0.12(+0.86%) |
Jul 27, 2005 | 14.13 | 14.22 | 14.06 | 14.16 | 17,297,570 | +0.10(+0.73%) |
Jul 26, 2005 | 14.05 | 14.18 | 14.02 | 14.06 | 17,834,166 | +0.01(+0.09%) |
Jul 25, 2005 | 14.19 | 14.22 | 13.98 | 14.05 | 16,144,212 | -0.12(-0.86%) |
Jul 22, 2005 | 14.06 | 14.21 | 13.89 | 14.17 | 22,311,506 | +0.03(+0.18%) |
Jul 21, 2005 | 14.27 | 14.34 | 14.01 | 14.14 | 40,492,736 | +0.20(+1.43%) |
Jul 20, 2005 | 13.95 | 14.02 | 13.83 | 13.95 | 20,144,610 | +0.00(+0.00%) |
Jul 19, 2005 | 13.91 | 13.97 | 13.81 | 13.95 | 16,354,252 | +0.13(+0.93%) |
Jul 18, 2005 | 13.87 | 13.97 | 13.81 | 13.82 | 11,019,040 | -0.05(-0.35%) |
Jul 15, 2005 | 13.85 | 13.89 | 13.75 | 13.87 | 15,377,689 | -0.03(-0.23%) |
Jul 14, 2005 | 13.84 | 13.95 | 13.82 | 13.90 | 19,057,744 | +0.08(+0.58%) |
Jul 13, 2005 | 13.73 | 13.83 | 13.72 | 13.82 | 11,037,683 | +0.04(+0.26%) |
Jul 12, 2005 | 13.82 | 13.88 | 13.69 | 13.78 | 20,029,958 | +0.02(+0.12%) |
Jul 11, 2005 | 13.74 | 13.84 | 13.69 | 13.77 | 15,932,307 | +0.01(+0.09%) |
Jul 08, 2005 | 13.50 | 13.79 | 13.44 | 13.75 | 19,886,100 | +0.31(+2.32%) |
Jul 07, 2005 | 13.37 | 13.53 | 13.32 | 13.44 | 20,209,548 | -0.06(-0.45%) |
Jul 06, 2005 | 13.59 | 13.62 | 13.49 | 13.50 | 16,124,326 | -0.14(-1.06%) |
Jul 05, 2005 | 13.67 | 13.72 | 13.58 | 13.65 | 25,607,834 | +0.06(+0.45%) |
Jul 01, 2005 | 13.50 | 13.68 | 13.47 | 13.59 | 23,854,184 | +0.15(+1.10%) |
Jun 30, 2005 | 13.70 | 13.72 | 13.41 | 13.44 | 31,889,160 | -0.31(-2.23%) |
Jun 29, 2005 | 13.79 | 13.80 | 13.72 | 13.74 | 11,969,193 | -0.05(-0.40%) |
Jun 28, 2005 | 13.74 | 13.84 | 13.67 | 13.80 | 15,805,537 | +0.17(+1.28%) |
Jun 27, 2005 | 13.60 | 13.67 | 13.54 | 13.62 | 14,238,623 | +0.04(+0.31%) |
Jun 24, 2005 | 13.82 | 13.84 | 13.56 | 13.58 | 24,059,874 | -0.28(-2.02%) |
Jun 23, 2005 | 13.95 | 14.00 | 13.84 | 13.86 | 14,605,573 | -0.12(-0.83%) |
Jun 22, 2005 | 14.06 | 14.10 | 13.92 | 13.98 | 16,264,146 | -0.08(-0.57%) |
Jun 21, 2005 | 14.10 | 14.14 | 14.02 | 14.06 | 12,088,195 | -0.07(-0.52%) |
Jun 20, 2005 | 14.10 | 14.18 | 14.08 | 14.13 | 9,105,063 | -0.05(-0.32%) |
Jun 17, 2005 | 14.21 | 14.23 | 14.09 | 14.18 | 22,485,194 | +0.09(+0.62%) |
Jun 16, 2005 | 14.06 | 14.14 | 13.97 | 14.09 | 11,933,772 | +0.05(+0.32%) |
Jun 15, 2005 | 14.11 | 14.11 | 13.97 | 14.05 | 14,933,062 | -0.03(-0.21%) |
Jun 14, 2005 | 14.03 | 14.16 | 14.03 | 14.07 | 14,978,736 | +0.05(+0.32%) |
Jun 13, 2005 | 14.03 | 14.14 | 13.99 | 14.03 | 13,850,546 | -0.12(-0.82%) |
Jun 10, 2005 | 14.07 | 14.15 | 14.02 | 14.14 | 14,406,718 | +0.10(+0.69%) |
Jun 09, 2005 | 14.06 | 14.13 | 13.98 | 14.05 | 15,865,815 | -0.08(-0.57%) |
Jun 08, 2005 | 14.20 | 14.23 | 14.08 | 14.13 | 13,839,982 | -0.07(-0.48%) |
Jun 07, 2005 | 14.17 | 14.31 | 14.15 | 14.20 | 12,277,108 | +0.05(+0.32%) |
Jun 06, 2005 | 14.16 | 14.22 | 14.10 | 14.15 | 12,532,822 | -0.08(-0.59%) |
Jun 03, 2005 | 14.36 | 14.37 | 14.11 | 14.24 | 15,086,863 | -0.18(-1.23%) |
Jun 02, 2005 | 14.31 | 14.43 | 14.26 | 14.41 | 17,250,652 | +0.06(+0.43%) |
Jun 01, 2005 | 14.33 | 14.46 | 14.30 | 14.35 | 14,434,371 | -0.01(-0.09%) |
May 31, 2005 | 14.41 | 14.42 | 14.28 | 14.36 | 20,141,192 | -0.10(-0.67%) |
May 27, 2005 | 14.45 | 14.50 | 14.40 | 14.46 | 9,910,425 | +0.01(+0.09%) |
May 26, 2005 | 14.46 | 14.50 | 14.43 | 14.45 | 9,509,608 | -0.00(-0.02%) |
May 25, 2005 | 14.44 | 14.55 | 14.43 | 14.45 | 11,553,463 | -0.04(-0.27%) |
May 24, 2005 | 14.41 | 14.53 | 14.41 | 14.49 | 12,024,189 | +0.02(+0.11%) |
May 23, 2005 | 14.47 | 14.54 | 14.43 | 14.47 | 17,018,552 | -0.03(-0.18%) |
May 20, 2005 | 14.55 | 14.55 | 14.40 | 14.50 | 18,709,128 | -0.06(-0.44%) |
May 19, 2005 | 14.46 | 14.57 | 14.44 | 14.56 | 19,491,496 | +0.11(+0.73%) |
May 18, 2005 | 14.30 | 14.46 | 14.27 | 14.46 | 19,784,186 | +0.17(+1.17%) |
May 17, 2005 | 14.17 | 14.32 | 14.07 | 14.29 | 13,899,949 | +0.04(+0.32%) |
May 16, 2005 | 14.23 | 14.28 | 14.19 | 14.24 | 8,846,241 | +0.05(+0.34%) |
May 13, 2005 | 14.31 | 14.31 | 14.12 | 14.20 | 15,527,762 | -0.02(-0.14%) |
May 12, 2005 | 14.22 | 14.40 | 14.08 | 14.22 | 12,358,824 | -0.03(-0.23%) |
May 11, 2005 | 14.20 | 14.26 | 14.09 | 14.25 | 14,151,625 | +0.01(+0.09%) |
May 10, 2005 | 14.20 | 14.29 | 14.17 | 14.24 | 13,371,430 | -0.11(-0.76%) |
May 09, 2005 | 14.23 | 14.35 | 14.19 | 14.34 | 14,390,872 | +0.12(+0.86%) |
May 06, 2005 | 14.23 | 14.33 | 14.19 | 14.22 | 17,652,712 | +0.01(+0.09%) |
May 05, 2005 | 14.09 | 14.24 | 14.08 | 14.21 | 14,000,308 | +0.07(+0.50%) |
May 04, 2005 | 14.15 | 14.24 | 14.06 | 14.14 | 18,294,640 | +0.05(+0.39%) |
May 03, 2005 | 14.02 | 14.17 | 14.01 | 14.08 | 20,748,632 | +0.06(+0.44%) |