Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.80 | 11.88 | 11.73 | 11.85 | 61,775,532 | +0.07(+0.63%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.69 | 11.77 | 61,297,480 | -0.09(-0.74%) |
Aug 29, 2005 | 11.63 | 11.95 | 11.63 | 11.86 | 60,264,780 | +0.16(+1.38%) |
Aug 26, 2005 | 11.77 | 11.79 | 11.67 | 11.70 | 64,295,632 | -0.05(-0.46%) |
Aug 25, 2005 | 11.81 | 11.97 | 11.75 | 11.75 | 62,110,840 | -0.03(-0.23%) |
Aug 24, 2005 | 11.92 | 11.98 | 11.78 | 11.78 | 86,405,176 | -0.16(-1.35%) |
Aug 23, 2005 | 11.91 | 12.01 | 11.90 | 11.94 | 68,508,008 | +0.05(+0.40%) |
Aug 22, 2005 | 12.02 | 12.05 | 11.83 | 11.89 | 62,234,016 | -0.09(-0.73%) |
Aug 19, 2005 | 11.93 | 12.02 | 11.88 | 11.98 | 59,080,580 | +0.11(+0.91%) |
Aug 18, 2005 | 12.00 | 12.03 | 11.87 | 11.87 | 60,817,864 | -0.12(-1.01%) |
Aug 17, 2005 | 11.92 | 12.09 | 11.91 | 12.00 | 80,071,592 | +0.14(+1.19%) |
Aug 16, 2005 | 11.91 | 12.00 | 11.84 | 11.85 | 91,034,800 | -0.05(-0.45%) |
Aug 15, 2005 | 11.97 | 12.01 | 11.85 | 11.91 | 95,061,456 | -0.06(-0.51%) |
Aug 12, 2005 | 12.11 | 12.14 | 11.93 | 11.97 | 118,582,896 | -0.17(-1.44%) |
Aug 11, 2005 | 12.30 | 12.32 | 11.95 | 12.14 | 218,149,680 | -0.13(-1.04%) |
Aug 10, 2005 | 12.66 | 12.71 | 12.24 | 12.27 | 301,481,472 | -0.91(-6.94%) |
Aug 09, 2005 | 13.06 | 13.27 | 13.04 | 13.19 | 92,044,536 | +0.24(+1.87%) |
Aug 08, 2005 | 13.04 | 13.10 | 12.93 | 12.94 | 45,412,612 | -0.03(-0.26%) |
Aug 05, 2005 | 13.06 | 13.10 | 12.98 | 12.98 | 47,900,180 | -0.09(-0.67%) |
Aug 04, 2005 | 13.07 | 13.27 | 13.03 | 13.06 | 54,415,592 | -0.07(-0.56%) |
Aug 03, 2005 | 13.03 | 13.18 | 13.00 | 13.14 | 50,546,196 | +0.03(+0.26%) |
Aug 02, 2005 | 12.99 | 13.22 | 12.95 | 13.10 | 61,317,252 | +0.15(+1.19%) |
Aug 01, 2005 | 12.95 | 13.08 | 12.88 | 12.95 | 47,803,388 | +0.07(+0.57%) |
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%) |