Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.30 | 14.50 | 14.18 | 14.45 | 29,772,834 | +0.16(+1.09%) |
Jul 28, 2005 | 14.14 | 14.45 | 14.09 | 14.30 | 18,428,970 | +0.13(+0.94%) |
Jul 27, 2005 | 14.26 | 14.27 | 13.93 | 14.16 | 24,840,562 | -0.12(-0.82%) |
Jul 26, 2005 | 14.18 | 14.31 | 14.10 | 14.28 | 20,112,632 | +0.06(+0.44%) |
Jul 25, 2005 | 14.21 | 14.48 | 14.19 | 14.22 | 19,652,710 | -0.09(-0.66%) |
Jul 22, 2005 | 14.29 | 14.42 | 14.03 | 14.31 | 18,359,980 | +0.09(+0.61%) |
Jul 21, 2005 | 14.29 | 14.47 | 14.12 | 14.23 | 35,071,264 | -0.16(-1.09%) |
Jul 20, 2005 | 13.57 | 14.45 | 13.55 | 14.38 | 75,020,648 | +0.55(+3.96%) |
Jul 19, 2005 | 13.53 | 13.84 | 13.40 | 13.83 | 28,713,092 | +0.37(+2.73%) |
Jul 18, 2005 | 13.49 | 13.51 | 13.34 | 13.47 | 14,885,068 | -0.10(-0.75%) |
Jul 15, 2005 | 13.57 | 13.61 | 13.39 | 13.57 | 22,010,616 | -0.03(-0.23%) |
Jul 14, 2005 | 13.50 | 13.69 | 13.40 | 13.60 | 28,214,550 | +0.20(+1.52%) |
Jul 13, 2005 | 13.29 | 13.41 | 13.18 | 13.40 | 26,973,660 | +0.02(+0.18%) |
Jul 12, 2005 | 13.40 | 13.59 | 13.30 | 13.37 | 32,657,628 | -0.08(-0.58%) |
Jul 11, 2005 | 13.10 | 13.45 | 13.09 | 13.45 | 33,993,516 | +0.42(+3.24%) |
Jul 08, 2005 | 12.82 | 13.08 | 12.73 | 13.03 | 26,414,114 | +0.25(+1.96%) |
Jul 07, 2005 | 12.52 | 12.80 | 12.50 | 12.78 | 30,274,652 | +0.17(+1.37%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.59 | 12.61 | 21,206,298 | -0.12(-0.92%) |
Jul 05, 2005 | 12.58 | 12.80 | 12.52 | 12.72 | 21,429,900 | +0.10(+0.81%) |
Jul 01, 2005 | 12.71 | 12.79 | 12.59 | 12.62 | 17,329,254 | -0.03(-0.25%) |
Jun 30, 2005 | 12.62 | 12.84 | 12.60 | 12.65 | 25,885,228 | -0.02(-0.12%) |
Jun 29, 2005 | 12.80 | 12.90 | 12.60 | 12.67 | 20,841,526 | -0.09(-0.67%) |
Jun 28, 2005 | 12.77 | 12.84 | 12.70 | 12.76 | 20,920,302 | +0.06(+0.49%) |
Jun 27, 2005 | 12.88 | 12.90 | 12.68 | 12.69 | 22,236,020 | -0.17(-1.34%) |
Jun 24, 2005 | 13.20 | 13.28 | 12.86 | 12.86 | 23,216,974 | -0.36(-2.72%) |
Jun 23, 2005 | 13.24 | 13.51 | 13.17 | 13.22 | 45,787,680 | +0.02(+0.12%) |
Jun 22, 2005 | 13.15 | 13.22 | 13.04 | 13.21 | 21,369,220 | +0.16(+1.20%) |
Jun 21, 2005 | 13.03 | 13.16 | 12.99 | 13.05 | 23,776,054 | +0.02(+0.12%) |
Jun 20, 2005 | 13.09 | 13.16 | 12.99 | 13.04 | 23,383,634 | -0.18(-1.36%) |
Jun 17, 2005 | 13.38 | 13.40 | 13.10 | 13.22 | 34,910,496 | +0.02(+0.18%) |
Jun 16, 2005 | 13.21 | 13.43 | 13.10 | 13.19 | 35,429,652 | -0.01(-0.06%) |
Jun 15, 2005 | 13.26 | 13.31 | 12.91 | 13.20 | 30,749,654 | -0.02(-0.12%) |
Jun 14, 2005 | 13.25 | 13.37 | 13.15 | 13.22 | 21,084,266 | -0.06(-0.47%) |
Jun 13, 2005 | 13.28 | 13.45 | 13.22 | 13.28 | 25,949,408 | -0.13(-0.99%) |
Jun 10, 2005 | 13.55 | 13.57 | 13.26 | 13.41 | 32,694,408 | -0.20(-1.44%) |
Jun 09, 2005 | 13.16 | 13.63 | 13.16 | 13.61 | 45,840,468 | +0.40(+3.02%) |
Jun 08, 2005 | 13.06 | 13.27 | 12.97 | 13.21 | 32,637,042 | +0.24(+1.87%) |
Jun 07, 2005 | 13.20 | 13.33 | 12.95 | 12.97 | 33,038,648 | -0.19(-1.43%) |
Jun 06, 2005 | 13.18 | 13.19 | 12.99 | 13.15 | 31,620,734 | -0.04(-0.30%) |
Jun 03, 2005 | 13.19 | 13.24 | 13.07 | 13.19 | 26,896,246 | +0.01(+0.06%) |
Jun 02, 2005 | 12.97 | 13.19 | 12.95 | 13.19 | 31,757,318 | +0.19(+1.44%) |
Jun 01, 2005 | 12.84 | 13.15 | 12.83 | 13.00 | 32,041,686 | +0.16(+1.22%) |
May 31, 2005 | 13.11 | 13.14 | 12.83 | 12.84 | 34,437,280 | -0.18(-1.38%) |
May 27, 2005 | 13.02 | 13.04 | 12.79 | 13.02 | 22,163,108 | -0.03(-0.24%) |
May 26, 2005 | 12.89 | 13.10 | 12.88 | 13.05 | 38,627,164 | +0.23(+1.77%) |
May 25, 2005 | 12.81 | 12.89 | 12.69 | 12.83 | 26,384,726 | -0.06(-0.48%) |
May 24, 2005 | 12.45 | 12.90 | 12.44 | 12.89 | 43,325,244 | +0.35(+2.81%) |
May 23, 2005 | 12.40 | 12.58 | 12.36 | 12.54 | 43,917,936 | +0.14(+1.14%) |
May 20, 2005 | 12.36 | 12.43 | 12.23 | 12.40 | 35,136,984 | +0.10(+0.83%) |
May 19, 2005 | 12.36 | 12.52 | 12.19 | 12.29 | 46,085,800 | -0.17(-1.38%) |
May 18, 2005 | 12.32 | 12.58 | 12.09 | 12.47 | 101,110,992 | -0.08(-0.62%) |
May 17, 2005 | 12.56 | 12.63 | 12.45 | 12.54 | 38,142,152 | -0.02(-0.19%) |
May 16, 2005 | 12.53 | 12.63 | 12.49 | 12.57 | 20,934,162 | -0.07(-0.56%) |
May 13, 2005 | 12.32 | 12.77 | 12.29 | 12.64 | 44,504,100 | +0.37(+3.00%) |
May 12, 2005 | 12.30 | 12.47 | 12.22 | 12.27 | 28,851,978 | -0.05(-0.38%) |
May 11, 2005 | 12.36 | 12.39 | 12.18 | 12.32 | 25,292,234 | -0.05(-0.38%) |
May 10, 2005 | 12.18 | 12.42 | 12.13 | 12.36 | 33,710,000 | +0.10(+0.83%) |
May 09, 2005 | 12.22 | 12.29 | 12.11 | 12.26 | 19,981,890 | +0.04(+0.32%) |
May 06, 2005 | 12.17 | 12.25 | 11.99 | 12.22 | 26,569,732 | +0.13(+1.03%) |
May 05, 2005 | 12.02 | 12.20 | 11.89 | 12.10 | 39,257,052 | +0.05(+0.39%) |
May 04, 2005 | 11.82 | 12.07 | 11.82 | 12.05 | 27,138,494 | +0.25(+2.12%) |
May 03, 2005 | 11.75 | 11.97 | 11.75 | 11.80 | 28,480,006 | +0.01(+0.07%) |