Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.97 | 14.11 | 13.94 | 14.05 | 21,046,130 | +0.11(+0.80%) |
Jun 29, 2005 | 13.83 | 14.05 | 13.80 | 13.94 | 17,376,690 | +0.12(+0.85%) |
Jun 28, 2005 | 13.61 | 13.82 | 13.61 | 13.82 | 24,250,984 | +0.25(+1.81%) |
Jun 27, 2005 | 13.47 | 13.62 | 13.41 | 13.58 | 34,180,520 | -0.05(-0.36%) |
Jun 24, 2005 | 13.62 | 13.69 | 13.58 | 13.62 | 17,945,610 | +0.02(+0.15%) |
Jun 23, 2005 | 13.69 | 13.78 | 13.58 | 13.60 | 20,658,318 | -0.08(-0.59%) |
Jun 22, 2005 | 13.79 | 13.79 | 13.66 | 13.69 | 22,538,316 | -0.11(-0.77%) |
Jun 21, 2005 | 13.94 | 13.96 | 13.76 | 13.79 | 22,652,494 | -0.15(-1.09%) |
Jun 20, 2005 | 13.80 | 13.99 | 13.80 | 13.94 | 12,884,381 | +0.09(+0.66%) |
Jun 17, 2005 | 13.88 | 13.89 | 13.78 | 13.85 | 17,547,956 | +0.03(+0.22%) |
Jun 16, 2005 | 13.65 | 13.88 | 13.64 | 13.82 | 17,453,464 | +0.16(+1.21%) |
Jun 15, 2005 | 13.65 | 13.67 | 13.51 | 13.66 | 16,839,266 | +0.01(+0.04%) |
Jun 14, 2005 | 13.35 | 13.69 | 13.34 | 13.65 | 24,333,664 | +0.33(+2.46%) |
Jun 13, 2005 | 13.09 | 13.35 | 13.07 | 13.32 | 20,618,946 | +0.21(+1.56%) |
Jun 10, 2005 | 13.11 | 13.13 | 13.04 | 13.12 | 27,253,074 | +0.05(+0.39%) |
Jun 09, 2005 | 13.11 | 13.16 | 12.98 | 13.07 | 30,249,258 | -0.10(-0.73%) |
Jun 08, 2005 | 13.23 | 13.24 | 13.16 | 13.16 | 29,127,166 | -0.06(-0.46%) |
Jun 07, 2005 | 13.30 | 13.34 | 13.21 | 13.22 | 24,089,560 | -0.07(-0.53%) |
Jun 06, 2005 | 13.19 | 13.31 | 13.19 | 13.29 | 14,681,698 | +0.07(+0.51%) |
Jun 03, 2005 | 13.28 | 13.29 | 13.19 | 13.23 | 17,587,328 | -0.08(-0.58%) |
Jun 02, 2005 | 13.21 | 13.31 | 13.17 | 13.30 | 19,095,262 | +0.06(+0.43%) |
Jun 01, 2005 | 13.15 | 13.28 | 13.07 | 13.25 | 19,203,534 | +0.13(+0.98%) |
May 31, 2005 | 13.25 | 13.29 | 13.08 | 13.12 | 40,084,304 | -0.09(-0.69%) |
May 27, 2005 | 13.30 | 13.30 | 13.19 | 13.21 | 16,398,303 | -0.10(-0.72%) |
May 26, 2005 | 13.22 | 13.36 | 13.15 | 13.31 | 25,359,296 | -0.09(-0.67%) |
May 25, 2005 | 13.36 | 13.46 | 13.33 | 13.40 | 10,563,421 | -0.01(-0.08%) |
May 24, 2005 | 13.35 | 13.44 | 13.27 | 13.41 | 24,172,240 | -0.00(-0.03%) |
May 23, 2005 | 13.35 | 13.44 | 13.35 | 13.41 | 20,427,994 | +0.01(+0.05%) |
May 20, 2005 | 13.41 | 13.44 | 13.32 | 13.40 | 14,882,493 | -0.02(-0.14%) |
May 19, 2005 | 13.47 | 13.53 | 13.39 | 13.42 | 14,545,866 | -0.05(-0.35%) |
May 18, 2005 | 13.40 | 13.55 | 13.39 | 13.47 | 23,709,624 | +0.09(+0.68%) |
May 17, 2005 | 13.15 | 13.40 | 13.13 | 13.38 | 19,240,938 | +0.20(+1.54%) |
May 16, 2005 | 12.99 | 13.21 | 12.99 | 13.18 | 17,465,276 | +0.19(+1.44%) |
May 13, 2005 | 13.07 | 13.13 | 12.95 | 12.99 | 23,270,630 | +0.02(+0.16%) |
May 12, 2005 | 12.92 | 13.15 | 12.92 | 12.97 | 21,904,432 | +0.05(+0.38%) |
May 11, 2005 | 12.94 | 12.95 | 12.75 | 12.92 | 13,083,208 | -0.02(-0.14%) |
May 10, 2005 | 12.91 | 13.00 | 12.87 | 12.94 | 10,266,164 | -0.06(-0.50%) |
May 09, 2005 | 12.79 | 13.00 | 12.79 | 13.00 | 20,587,450 | +0.20(+1.59%) |
May 06, 2005 | 12.70 | 12.89 | 12.66 | 12.80 | 20,709,502 | +0.14(+1.11%) |
May 05, 2005 | 12.60 | 12.71 | 12.52 | 12.66 | 22,089,478 | +0.05(+0.42%) |
May 04, 2005 | 12.52 | 12.61 | 12.46 | 12.61 | 19,044,080 | +0.11(+0.84%) |
May 03, 2005 | 12.59 | 12.68 | 12.40 | 12.50 | 20,933,920 | -0.11(-0.85%) |
May 02, 2005 | 12.43 | 12.64 | 12.36 | 12.61 | 19,681,900 | +0.16(+1.26%) |
Apr 29, 2005 | 12.33 | 12.48 | 12.20 | 12.45 | 35,625,460 | +0.19(+1.54%) |
Apr 28, 2005 | 12.27 | 12.40 | 12.21 | 12.26 | 19,435,828 | -0.01(-0.07%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.15 | 12.27 | 25,054,166 | +0.11(+0.87%) |
Apr 26, 2005 | 12.17 | 12.26 | 12.17 | 12.17 | 34,910,864 | -0.01(-0.05%) |
Apr 25, 2005 | 12.19 | 12.27 | 12.14 | 12.17 | 38,489,752 | -0.02(-0.17%) |
Apr 22, 2005 | 12.16 | 12.56 | 12.14 | 12.19 | 24,443,904 | +0.03(+0.25%) |
Apr 21, 2005 | 12.19 | 12.44 | 12.10 | 12.16 | 41,178,836 | +0.11(+0.93%) |
Apr 20, 2005 | 12.13 | 12.16 | 11.91 | 12.05 | 49,791,388 | -0.10(-0.85%) |
Apr 19, 2005 | 12.02 | 12.18 | 12.02 | 12.15 | 41,887,524 | +0.10(+0.83%) |
Apr 18, 2005 | 12.30 | 12.31 | 11.94 | 12.05 | 76,111,352 | -0.24(-1.95%) |
Apr 15, 2005 | 12.11 | 12.51 | 12.09 | 12.29 | 52,763,952 | +0.18(+1.51%) |
Apr 14, 2005 | 11.98 | 12.20 | 11.95 | 12.11 | 32,396,984 | +0.16(+1.36%) |
Apr 13, 2005 | 11.92 | 12.02 | 11.89 | 11.95 | 35,932,560 | -0.04(-0.36%) |
Apr 12, 2005 | 11.88 | 12.04 | 11.76 | 11.99 | 25,280,554 | +0.11(+0.91%) |
Apr 11, 2005 | 11.75 | 11.93 | 11.75 | 11.88 | 22,396,578 | +0.13(+1.12%) |
Apr 08, 2005 | 11.87 | 12.09 | 11.72 | 11.75 | 40,852,052 | -0.28(-2.31%) |
Apr 07, 2005 | 11.96 | 12.07 | 11.95 | 12.03 | 32,782,826 | +0.12(+1.04%) |
Apr 06, 2005 | 12.00 | 12.08 | 11.86 | 11.90 | 28,048,382 | -0.07(-0.59%) |
Apr 05, 2005 | 11.71 | 11.98 | 11.69 | 11.98 | 27,713,722 | +0.25(+2.13%) |
Apr 04, 2005 | 11.52 | 11.78 | 11.52 | 11.73 | 22,556,034 | +0.27(+2.40%) |