Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.86 | 13.87 | 13.73 | 13.74 | 21,569,868 | -0.17(-1.24%) |
Jul 28, 2005 | 13.78 | 13.94 | 13.77 | 13.92 | 20,063,568 | +0.14(+1.05%) |
Jul 27, 2005 | 13.72 | 13.84 | 13.67 | 13.77 | 19,453,128 | +0.07(+0.50%) |
Jul 26, 2005 | 13.80 | 13.82 | 13.69 | 13.70 | 17,569,756 | +0.04(+0.32%) |
Jul 25, 2005 | 13.79 | 13.84 | 13.66 | 13.66 | 16,046,521 | -0.06(-0.44%) |
Jul 22, 2005 | 13.76 | 13.76 | 13.65 | 13.72 | 16,782,486 | -0.00(-0.03%) |
Jul 21, 2005 | 13.84 | 13.85 | 13.69 | 13.72 | 15,590,497 | -0.11(-0.78%) |
Jul 20, 2005 | 13.79 | 13.84 | 13.70 | 13.83 | 19,072,818 | -0.02(-0.14%) |
Jul 19, 2005 | 13.86 | 13.93 | 13.78 | 13.85 | 14,713,815 | +0.06(+0.41%) |
Jul 18, 2005 | 13.88 | 13.94 | 13.76 | 13.80 | 15,637,569 | -0.13(-0.95%) |
Jul 15, 2005 | 14.01 | 14.03 | 13.92 | 13.93 | 20,994,546 | -0.04(-0.32%) |
Jul 14, 2005 | 13.98 | 14.04 | 13.93 | 13.97 | 20,504,400 | +0.09(+0.64%) |
Jul 13, 2005 | 13.76 | 13.91 | 13.76 | 13.88 | 18,826,252 | +0.13(+0.96%) |
Jul 12, 2005 | 13.80 | 13.81 | 13.73 | 13.75 | 28,480,714 | -0.02(-0.15%) |
Jul 11, 2005 | 13.71 | 13.81 | 13.71 | 13.77 | 24,753,570 | -0.04(-0.29%) |
Jul 08, 2005 | 13.76 | 13.87 | 13.73 | 13.81 | 19,256,622 | +0.04(+0.26%) |
Jul 07, 2005 | 13.76 | 13.80 | 13.67 | 13.78 | 21,101,890 | -0.04(-0.32%) |
Jul 06, 2005 | 13.86 | 13.92 | 13.80 | 13.82 | 23,838,034 | -0.20(-1.43%) |
Jul 05, 2005 | 13.88 | 14.02 | 13.85 | 14.02 | 21,872,722 | +0.14(+1.01%) |
Jul 01, 2005 | 13.87 | 13.99 | 13.85 | 13.88 | 19,991,092 | +0.01(+0.06%) |
Jun 30, 2005 | 14.03 | 14.03 | 13.86 | 13.87 | 21,790,532 | -0.07(-0.52%) |
Jun 29, 2005 | 13.97 | 13.98 | 13.90 | 13.94 | 13,713,600 | +0.03(+0.23%) |
Jun 28, 2005 | 13.81 | 13.94 | 13.80 | 13.91 | 13,446,611 | +0.11(+0.79%) |
Jun 27, 2005 | 13.86 | 13.97 | 13.80 | 13.80 | 20,719,088 | -0.04(-0.26%) |
Jun 24, 2005 | 13.91 | 13.94 | 13.84 | 13.84 | 25,521,414 | -0.10(-0.72%) |
Jun 23, 2005 | 14.05 | 14.08 | 13.94 | 13.94 | 19,058,124 | -0.12(-0.88%) |
Jun 22, 2005 | 14.13 | 14.16 | 14.04 | 14.06 | 13,644,861 | +0.01(+0.09%) |
Jun 21, 2005 | 14.07 | 14.13 | 14.03 | 14.05 | 13,633,902 | -0.06(-0.40%) |
Jun 20, 2005 | 14.05 | 14.14 | 14.00 | 14.11 | 16,596,689 | +0.04(+0.31%) |
Jun 17, 2005 | 14.15 | 14.15 | 13.99 | 14.06 | 26,011,060 | +0.04(+0.26%) |
Jun 16, 2005 | 14.13 | 14.13 | 14.00 | 14.03 | 15,851,260 | -0.09(-0.63%) |
Jun 15, 2005 | 14.06 | 14.13 | 13.97 | 14.12 | 18,335,110 | +0.06(+0.43%) |
Jun 14, 2005 | 14.02 | 14.08 | 14.00 | 14.06 | 10,645,213 | +0.04(+0.29%) |
Jun 13, 2005 | 13.97 | 14.10 | 13.96 | 14.02 | 13,293,440 | +0.02(+0.17%) |
Jun 10, 2005 | 13.98 | 14.03 | 13.94 | 13.99 | 20,634,658 | +0.02(+0.12%) |
Jun 09, 2005 | 14.08 | 14.09 | 13.95 | 13.98 | 16,672,901 | -0.10(-0.74%) |
Jun 08, 2005 | 14.19 | 14.21 | 14.03 | 14.08 | 16,163,578 | +0.01(+0.09%) |
Jun 07, 2005 | 14.11 | 14.19 | 14.05 | 14.07 | 14,051,820 | +0.01(+0.06%) |
Jun 06, 2005 | 14.10 | 14.14 | 14.05 | 14.06 | 10,531,144 | -0.06(-0.43%) |
Jun 03, 2005 | 14.11 | 14.17 | 14.07 | 14.12 | 11,656,386 | +0.00(+0.00%) |
Jun 02, 2005 | 14.20 | 14.21 | 14.09 | 14.12 | 14,531,007 | -0.08(-0.54%) |
Jun 01, 2005 | 14.25 | 14.28 | 14.13 | 14.20 | 16,463,194 | -0.01(-0.06%) |
May 31, 2005 | 14.23 | 14.26 | 14.18 | 14.21 | 16,214,884 | -0.03(-0.23%) |
May 27, 2005 | 14.19 | 14.28 | 14.14 | 14.24 | 9,809,127 | +0.04(+0.31%) |
May 26, 2005 | 14.31 | 14.31 | 14.19 | 14.19 | 13,216,980 | -0.02(-0.14%) |
May 25, 2005 | 14.15 | 14.27 | 14.14 | 14.21 | 15,994,966 | +0.08(+0.57%) |
May 24, 2005 | 14.21 | 14.23 | 14.09 | 14.13 | 13,887,941 | -0.06(-0.42%) |
May 23, 2005 | 14.16 | 14.25 | 14.11 | 14.19 | 17,927,404 | +0.06(+0.43%) |
May 20, 2005 | 14.08 | 14.23 | 14.04 | 14.13 | 21,563,392 | +0.06(+0.40%) |
May 19, 2005 | 14.06 | 14.09 | 13.93 | 14.08 | 13,668,770 | +0.11(+0.80%) |
May 18, 2005 | 13.88 | 14.05 | 13.84 | 13.96 | 16,948,110 | +0.09(+0.64%) |
May 17, 2005 | 13.83 | 13.88 | 13.74 | 13.88 | 11,941,806 | +0.02(+0.17%) |
May 16, 2005 | 13.75 | 13.85 | 13.72 | 13.85 | 11,769,209 | +0.16(+1.20%) |
May 13, 2005 | 13.85 | 13.92 | 13.66 | 13.69 | 15,793,230 | -0.08(-0.58%) |
May 12, 2005 | 13.85 | 13.90 | 13.73 | 13.77 | 12,377,158 | -0.04(-0.26%) |
May 11, 2005 | 13.81 | 13.85 | 13.74 | 13.80 | 12,790,095 | +0.02(+0.15%) |
May 10, 2005 | 13.80 | 13.87 | 13.72 | 13.78 | 15,603,199 | -0.08(-0.61%) |
May 09, 2005 | 13.88 | 13.88 | 13.74 | 13.87 | 16,656,712 | -0.01(-0.06%) |
May 06, 2005 | 13.85 | 13.95 | 13.80 | 13.88 | 20,668,280 | +0.10(+0.76%) |
May 05, 2005 | 13.86 | 13.95 | 13.68 | 13.77 | 29,134,738 | -0.16(-1.15%) |
May 04, 2005 | 13.95 | 14.03 | 13.85 | 13.93 | 26,272,820 | +0.01(+0.09%) |
May 03, 2005 | 14.04 | 14.05 | 13.82 | 13.92 | 38,837,768 | -0.12(-0.86%) |