Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.67 | 14.75 | 14.56 | 14.56 | 23,096,824 | -0.14(-0.94%) |
Jul 28, 2005 | 14.74 | 14.75 | 14.62 | 14.70 | 22,081,210 | +0.01(+0.04%) |
Jul 27, 2005 | 14.61 | 14.76 | 14.59 | 14.70 | 22,682,716 | +0.08(+0.55%) |
Jul 26, 2005 | 14.65 | 14.72 | 14.61 | 14.62 | 25,184,644 | +0.02(+0.16%) |
Jul 25, 2005 | 14.62 | 14.72 | 14.55 | 14.59 | 22,362,138 | -0.03(-0.18%) |
Jul 22, 2005 | 14.60 | 14.67 | 14.54 | 14.62 | 27,900,740 | +0.04(+0.30%) |
Jul 21, 2005 | 14.67 | 14.67 | 14.50 | 14.57 | 42,356,544 | -0.18(-1.22%) |
Jul 20, 2005 | 14.62 | 14.77 | 14.55 | 14.75 | 31,035,690 | +0.07(+0.48%) |
Jul 19, 2005 | 14.75 | 14.80 | 14.62 | 14.68 | 32,454,228 | -0.07(-0.46%) |
Jul 18, 2005 | 14.81 | 14.86 | 14.74 | 14.75 | 27,240,270 | -0.08(-0.52%) |
Jul 15, 2005 | 14.86 | 14.88 | 14.74 | 14.83 | 30,868,284 | -0.08(-0.51%) |
Jul 14, 2005 | 14.85 | 14.96 | 14.79 | 14.91 | 34,171,656 | +0.11(+0.74%) |
Jul 13, 2005 | 14.74 | 14.83 | 14.72 | 14.80 | 29,725,932 | +0.01(+0.10%) |
Jul 12, 2005 | 14.65 | 14.82 | 14.65 | 14.78 | 29,321,312 | +0.09(+0.58%) |
Jul 11, 2005 | 14.71 | 14.78 | 14.64 | 14.70 | 30,098,356 | -0.03(-0.20%) |
Jul 08, 2005 | 14.57 | 14.75 | 14.53 | 14.73 | 31,777,152 | +0.12(+0.79%) |
Jul 07, 2005 | 14.47 | 14.72 | 14.46 | 14.61 | 39,702,800 | +0.04(+0.26%) |
Jul 06, 2005 | 14.73 | 14.73 | 14.52 | 14.57 | 36,787,444 | -0.12(-0.84%) |
Jul 05, 2005 | 14.54 | 14.73 | 14.54 | 14.70 | 52,078,580 | +0.45(+3.15%) |
Jul 01, 2005 | 14.24 | 14.32 | 14.21 | 14.25 | 32,304,106 | +0.02(+0.17%) |
Jun 30, 2005 | 14.46 | 14.46 | 14.19 | 14.22 | 35,565,796 | -0.10(-0.70%) |
Jun 29, 2005 | 14.34 | 14.47 | 14.31 | 14.32 | 35,554,612 | +0.03(+0.23%) |
Jun 28, 2005 | 14.08 | 14.35 | 14.06 | 14.29 | 31,831,372 | +0.27(+1.91%) |
Jun 27, 2005 | 13.98 | 14.08 | 13.98 | 14.02 | 27,045,416 | +0.04(+0.32%) |
Jun 24, 2005 | 14.11 | 14.12 | 13.94 | 13.98 | 53,244,996 | -0.15(-1.07%) |
Jun 23, 2005 | 14.40 | 14.43 | 14.11 | 14.13 | 37,889,812 | -0.27(-1.87%) |
Jun 22, 2005 | 14.37 | 14.44 | 14.25 | 14.40 | 35,928,052 | +0.08(+0.54%) |
Jun 21, 2005 | 14.46 | 14.49 | 14.31 | 14.32 | 28,806,898 | -0.10(-0.68%) |
Jun 20, 2005 | 14.33 | 14.45 | 14.33 | 14.42 | 25,853,586 | -0.02(-0.14%) |
Jun 17, 2005 | 14.35 | 14.68 | 14.35 | 14.44 | 57,590,072 | -0.12(-0.85%) |
Jun 16, 2005 | 14.67 | 14.74 | 14.53 | 14.56 | 34,203,508 | -0.15(-1.00%) |
Jun 15, 2005 | 14.76 | 14.84 | 14.57 | 14.71 | 53,484,580 | +0.05(+0.34%) |
Jun 14, 2005 | 14.29 | 14.67 | 14.28 | 14.66 | 54,742,492 | +0.41(+2.90%) |
Jun 13, 2005 | 14.16 | 14.37 | 14.16 | 14.25 | 41,591,364 | +0.09(+0.63%) |
Jun 10, 2005 | 14.11 | 14.17 | 14.06 | 14.16 | 29,446,358 | +0.05(+0.33%) |
Jun 09, 2005 | 14.03 | 14.19 | 14.00 | 14.11 | 32,142,800 | +0.07(+0.53%) |
Jun 08, 2005 | 14.13 | 14.13 | 13.96 | 14.04 | 28,214,880 | -0.06(-0.40%) |
Jun 07, 2005 | 14.15 | 14.19 | 14.09 | 14.09 | 28,200,308 | +0.01(+0.06%) |
Jun 06, 2005 | 13.97 | 14.21 | 13.93 | 14.08 | 30,109,200 | +0.11(+0.80%) |
Jun 03, 2005 | 14.19 | 14.21 | 13.95 | 13.97 | 35,661,696 | -0.26(-1.80%) |
Jun 02, 2005 | 14.12 | 14.29 | 14.11 | 14.23 | 32,163,472 | +0.09(+0.63%) |
Jun 01, 2005 | 13.94 | 14.21 | 13.94 | 14.14 | 37,060,240 | +0.20(+1.46%) |
May 31, 2005 | 14.00 | 14.01 | 13.91 | 13.94 | 38,651,608 | -0.01(-0.08%) |
May 27, 2005 | 13.94 | 13.96 | 13.92 | 13.95 | 19,040,130 | -0.01(-0.08%) |
May 26, 2005 | 14.00 | 14.02 | 13.93 | 13.96 | 24,694,966 | +0.00(+0.02%) |
May 25, 2005 | 14.02 | 14.12 | 13.91 | 13.96 | 32,136,362 | -0.10(-0.73%) |
May 24, 2005 | 14.09 | 14.12 | 14.03 | 14.06 | 26,757,032 | -0.06(-0.42%) |
May 23, 2005 | 13.97 | 14.17 | 13.95 | 14.12 | 39,507,948 | +0.20(+1.42%) |
May 20, 2005 | 13.99 | 14.00 | 13.88 | 13.92 | 34,348,212 | -0.10(-0.69%) |
May 19, 2005 | 14.11 | 14.16 | 13.96 | 14.02 | 35,306,892 | -0.02(-0.15%) |
May 18, 2005 | 13.90 | 14.07 | 13.86 | 14.04 | 62,573,932 | +0.17(+1.23%) |
May 17, 2005 | 13.90 | 13.98 | 13.85 | 13.87 | 56,114,944 | -0.06(-0.47%) |
May 16, 2005 | 13.91 | 14.01 | 13.78 | 13.93 | 38,988,788 | +0.03(+0.19%) |
May 13, 2005 | 13.99 | 14.03 | 13.85 | 13.91 | 42,511,752 | -0.15(-1.09%) |
May 12, 2005 | 13.81 | 14.13 | 13.75 | 14.06 | 110,214,584 | -0.28(-1.95%) |
May 11, 2005 | 14.39 | 14.44 | 14.20 | 14.34 | 35,061,208 | -0.04(-0.25%) |
May 10, 2005 | 14.46 | 14.47 | 14.32 | 14.38 | 32,197,698 | -0.16(-1.08%) |
May 09, 2005 | 14.43 | 14.60 | 14.43 | 14.53 | 34,536,624 | +0.09(+0.59%) |
May 06, 2005 | 14.42 | 14.50 | 14.36 | 14.45 | 34,708,776 | +0.12(+0.80%) |
May 05, 2005 | 14.27 | 14.52 | 14.26 | 14.33 | 36,723,060 | +0.04(+0.25%) |
May 04, 2005 | 14.28 | 14.34 | 14.24 | 14.30 | 41,244,352 | +0.01(+0.10%) |
May 03, 2005 | 14.04 | 14.31 | 14.03 | 14.28 | 49,702,716 | +0.18(+1.26%) |