Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.63 | 12.75 | 12.58 | 12.61 | 45,242,200 | +0.04(+0.33%) |
Jun 29, 2005 | 12.75 | 12.90 | 12.54 | 12.57 | 43,125,016 | -0.21(-1.64%) |
Jun 28, 2005 | 12.98 | 13.06 | 12.72 | 12.78 | 39,148,536 | -0.07(-0.54%) |
Jun 27, 2005 | 13.04 | 13.18 | 12.77 | 12.85 | 48,838,576 | -0.28(-2.15%) |
Jun 24, 2005 | 13.18 | 13.30 | 13.03 | 13.13 | 48,203,644 | -0.03(-0.20%) |
Jun 23, 2005 | 13.73 | 13.81 | 13.12 | 13.16 | 92,011,856 | -0.75(-5.36%) |
Jun 22, 2005 | 14.19 | 14.25 | 13.85 | 13.90 | 43,998,404 | -0.19(-1.38%) |
Jun 21, 2005 | 14.15 | 14.29 | 14.00 | 14.10 | 40,322,624 | -0.13(-0.91%) |
Jun 20, 2005 | 14.10 | 14.34 | 13.96 | 14.23 | 64,660,664 | -0.31(-2.13%) |
Jun 17, 2005 | 14.59 | 14.75 | 14.44 | 14.54 | 52,528,992 | +0.19(+1.30%) |
Jun 16, 2005 | 14.35 | 14.66 | 14.29 | 14.35 | 65,960,460 | +0.08(+0.59%) |
Jun 15, 2005 | 14.43 | 14.54 | 14.04 | 14.26 | 47,950,620 | +0.10(+0.67%) |
Jun 14, 2005 | 14.17 | 14.25 | 14.06 | 14.17 | 28,282,248 | +0.03(+0.22%) |
Jun 13, 2005 | 13.88 | 14.29 | 13.86 | 14.14 | 31,011,878 | +0.15(+1.04%) |
Jun 10, 2005 | 14.18 | 14.22 | 13.88 | 13.99 | 32,898,158 | -0.22(-1.56%) |
Jun 09, 2005 | 14.14 | 14.34 | 14.00 | 14.21 | 55,019,896 | +0.04(+0.30%) |
Jun 08, 2005 | 14.58 | 14.61 | 14.12 | 14.17 | 44,746,748 | -0.27(-1.88%) |
Jun 07, 2005 | 14.97 | 14.97 | 14.44 | 14.44 | 53,628,528 | -0.32(-2.15%) |
Jun 06, 2005 | 14.78 | 14.90 | 14.65 | 14.76 | 53,563,304 | +0.32(+2.22%) |
Jun 03, 2005 | 14.93 | 14.97 | 14.33 | 14.44 | 50,774,516 | -0.48(-3.20%) |
Jun 02, 2005 | 14.90 | 15.64 | 14.71 | 14.92 | 41,228,256 | -0.02(-0.15%) |
Jun 01, 2005 | 14.63 | 15.13 | 14.63 | 14.94 | 65,462,200 | +0.42(+2.92%) |
May 31, 2005 | 14.70 | 14.78 | 14.47 | 14.52 | 48,818,500 | -0.11(-0.78%) |
May 27, 2005 | 14.52 | 14.67 | 14.38 | 14.63 | 31,539,632 | +0.18(+1.24%) |
May 26, 2005 | 14.60 | 14.67 | 14.43 | 14.45 | 59,374,780 | +0.10(+0.69%) |
May 25, 2005 | 14.42 | 14.59 | 14.27 | 14.35 | 70,613,816 | +0.26(+1.84%) |
May 24, 2005 | 14.10 | 14.14 | 13.92 | 14.09 | 35,204,808 | -0.08(-0.59%) |
May 23, 2005 | 13.93 | 14.29 | 13.91 | 14.18 | 41,632,916 | +0.21(+1.50%) |
May 20, 2005 | 13.82 | 13.97 | 13.72 | 13.97 | 39,204,704 | +0.15(+1.11%) |
May 19, 2005 | 13.76 | 13.85 | 13.70 | 13.81 | 35,213,956 | +0.18(+1.29%) |
May 18, 2005 | 13.50 | 13.78 | 13.41 | 13.64 | 42,001,904 | +0.16(+1.19%) |
May 17, 2005 | 13.43 | 13.59 | 13.34 | 13.48 | 36,731,112 | -0.04(-0.28%) |
May 16, 2005 | 13.31 | 13.57 | 13.22 | 13.52 | 37,427,528 | +0.12(+0.91%) |
May 13, 2005 | 13.03 | 13.62 | 12.97 | 13.39 | 76,556,880 | +0.48(+3.73%) |
May 12, 2005 | 12.69 | 13.01 | 12.68 | 12.91 | 47,893,272 | +0.22(+1.75%) |
May 11, 2005 | 12.55 | 12.74 | 12.37 | 12.69 | 45,718,644 | +0.18(+1.44%) |
May 10, 2005 | 12.71 | 12.80 | 12.49 | 12.51 | 48,075,168 | -0.31(-2.41%) |
May 09, 2005 | 12.91 | 13.06 | 12.76 | 12.82 | 38,115,292 | -0.09(-0.68%) |
May 06, 2005 | 13.11 | 13.28 | 12.84 | 12.91 | 77,696,288 | -0.05(-0.35%) |
May 05, 2005 | 13.03 | 13.18 | 12.84 | 12.95 | 45,768,156 | -0.21(-1.62%) |
May 04, 2005 | 12.36 | 13.19 | 12.33 | 13.17 | 87,986,416 | +0.88(+7.15%) |
May 03, 2005 | 12.05 | 12.38 | 11.99 | 12.29 | 44,759,192 | +0.25(+2.06%) |
May 02, 2005 | 12.03 | 12.21 | 11.99 | 12.04 | 36,170,520 | -0.07(-0.60%) |
Apr 29, 2005 | 12.33 | 12.40 | 11.92 | 12.11 | 48,402,736 | -0.03(-0.28%) |
Apr 28, 2005 | 11.93 | 12.33 | 11.92 | 12.15 | 57,128,804 | +0.12(+1.02%) |
Apr 27, 2005 | 11.78 | 12.13 | 11.76 | 12.03 | 61,195,560 | +0.13(+1.09%) |
Apr 26, 2005 | 11.91 | 12.06 | 11.79 | 11.90 | 56,475,116 | -0.16(-1.30%) |
Apr 25, 2005 | 12.01 | 12.15 | 11.79 | 12.05 | 76,920,136 | +0.02(+0.13%) |
Apr 22, 2005 | 12.52 | 12.65 | 11.94 | 12.04 | 78,837,432 | -0.60(-4.75%) |
Apr 21, 2005 | 12.86 | 12.92 | 11.92 | 12.64 | 173,894,000 | -0.01(-0.09%) |
Apr 20, 2005 | 12.49 | 12.80 | 12.41 | 12.65 | 117,536,248 | +0.36(+2.92%) |
Apr 19, 2005 | 12.63 | 12.67 | 12.07 | 12.29 | 70,512,504 | -0.16(-1.32%) |
Apr 18, 2005 | 12.17 | 12.56 | 12.06 | 12.45 | 60,118,036 | +0.24(+1.97%) |
Apr 15, 2005 | 12.47 | 12.75 | 12.19 | 12.21 | 60,792,724 | -0.39(-3.09%) |
Apr 14, 2005 | 12.64 | 12.76 | 12.45 | 12.60 | 52,151,880 | +0.08(+0.61%) |
Apr 13, 2005 | 12.92 | 13.09 | 12.50 | 12.53 | 70,932,768 | -0.33(-2.59%) |
Apr 12, 2005 | 12.87 | 12.93 | 12.21 | 12.86 | 152,258,896 | -0.12(-0.91%) |
Apr 11, 2005 | 13.47 | 13.53 | 12.91 | 12.98 | 68,349,344 | -0.45(-3.38%) |
Apr 08, 2005 | 13.84 | 13.87 | 13.39 | 13.43 | 51,116,696 | -0.37(-2.71%) |
Apr 07, 2005 | 14.17 | 14.27 | 13.50 | 13.81 | 69,637,288 | -0.39(-2.77%) |
Apr 06, 2005 | 14.72 | 14.75 | 14.15 | 14.20 | 40,991,740 | -0.42(-2.90%) |
Apr 05, 2005 | 14.75 | 14.80 | 14.42 | 14.62 | 45,205,780 | +0.05(+0.31%) |
Apr 04, 2005 | 14.08 | 14.62 | 13.98 | 14.58 | 48,171,816 | +0.42(+2.94%) |