Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.33 | 14.53 | 14.20 | 14.48 | 29,718,652 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,395,432 | +0.13(+0.94%) |
Jul 27, 2005 | 14.28 | 14.30 | 13.95 | 14.19 | 24,795,356 | -0.12(-0.82%) |
Jul 26, 2005 | 14.20 | 14.34 | 14.13 | 14.31 | 20,076,030 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.24 | 19,616,946 | -0.09(-0.66%) |
Jul 22, 2005 | 14.31 | 14.45 | 14.06 | 14.34 | 18,326,566 | +0.09(+0.60%) |
Jul 21, 2005 | 14.31 | 14.49 | 14.14 | 14.25 | 35,007,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.59 | 14.48 | 13.57 | 14.41 | 74,884,120 | +0.55(+3.96%) |
Jul 19, 2005 | 13.55 | 13.87 | 13.42 | 13.86 | 28,660,838 | +0.37(+2.73%) |
Jul 18, 2005 | 13.51 | 13.54 | 13.37 | 13.49 | 14,857,979 | -0.10(-0.75%) |
Jul 15, 2005 | 13.59 | 13.63 | 13.41 | 13.59 | 21,970,560 | -0.03(-0.23%) |
Jul 14, 2005 | 13.52 | 13.71 | 13.42 | 13.62 | 28,163,204 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,924,572 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,598,196 | -0.08(-0.58%) |
Jul 11, 2005 | 13.12 | 13.48 | 13.12 | 13.48 | 33,931,652 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.75 | 13.05 | 26,366,044 | +0.25(+1.96%) |
Jul 07, 2005 | 12.54 | 12.83 | 12.53 | 12.80 | 30,219,556 | +0.17(+1.37%) |
Jul 06, 2005 | 12.72 | 12.76 | 12.61 | 12.63 | 21,167,706 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.54 | 12.75 | 21,390,900 | +0.10(+0.81%) |
Jul 01, 2005 | 12.73 | 12.82 | 12.61 | 12.65 | 17,297,718 | -0.03(-0.25%) |
Jun 30, 2005 | 12.65 | 12.86 | 12.62 | 12.68 | 25,838,120 | -0.02(-0.12%) |
Jun 29, 2005 | 12.83 | 12.93 | 12.62 | 12.69 | 20,803,598 | -0.09(-0.67%) |
Jun 28, 2005 | 12.79 | 12.86 | 12.72 | 12.78 | 20,882,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.90 | 12.92 | 12.70 | 12.72 | 22,195,554 | -0.17(-1.34%) |
Jun 24, 2005 | 13.22 | 13.30 | 12.89 | 12.89 | 23,174,722 | -0.36(-2.72%) |
Jun 23, 2005 | 13.26 | 13.53 | 13.19 | 13.25 | 45,704,352 | +0.02(+0.12%) |
Jun 22, 2005 | 13.18 | 13.24 | 13.07 | 13.23 | 21,330,332 | +0.16(+1.20%) |
Jun 21, 2005 | 13.05 | 13.19 | 13.01 | 13.08 | 23,732,786 | +0.02(+0.12%) |
Jun 20, 2005 | 13.12 | 13.19 | 13.01 | 13.06 | 23,341,078 | -0.18(-1.36%) |
Jun 17, 2005 | 13.41 | 13.42 | 13.12 | 13.24 | 34,846,968 | +0.02(+0.18%) |
Jun 16, 2005 | 13.23 | 13.45 | 13.12 | 13.22 | 35,365,172 | -0.01(-0.06%) |
Jun 15, 2005 | 13.29 | 13.33 | 12.94 | 13.22 | 30,693,694 | -0.02(-0.12%) |
Jun 14, 2005 | 13.27 | 13.39 | 13.18 | 13.24 | 21,045,894 | -0.06(-0.47%) |
Jun 13, 2005 | 13.30 | 13.48 | 13.25 | 13.30 | 25,902,184 | -0.13(-0.99%) |
Jun 10, 2005 | 13.57 | 13.59 | 13.28 | 13.44 | 32,634,908 | -0.20(-1.44%) |
Jun 09, 2005 | 13.19 | 13.66 | 13.19 | 13.63 | 45,757,044 | +0.40(+3.02%) |
Jun 08, 2005 | 13.08 | 13.30 | 12.99 | 13.23 | 32,577,648 | +0.24(+1.87%) |
Jun 07, 2005 | 13.22 | 13.35 | 12.97 | 12.99 | 32,978,522 | -0.19(-1.43%) |
Jun 06, 2005 | 13.20 | 13.22 | 13.01 | 13.18 | 31,563,188 | -0.04(-0.30%) |
Jun 03, 2005 | 13.22 | 13.26 | 13.09 | 13.22 | 26,847,298 | +0.01(+0.06%) |
Jun 02, 2005 | 12.99 | 13.21 | 12.97 | 13.21 | 31,699,526 | +0.19(+1.44%) |
Jun 01, 2005 | 12.86 | 13.17 | 12.86 | 13.02 | 31,983,374 | +0.16(+1.22%) |
May 31, 2005 | 13.14 | 13.16 | 12.86 | 12.86 | 34,374,612 | -0.18(-1.38%) |
May 27, 2005 | 13.04 | 13.07 | 12.81 | 13.04 | 22,122,776 | -0.03(-0.24%) |
May 26, 2005 | 12.91 | 13.12 | 12.90 | 13.08 | 38,556,868 | +0.23(+1.77%) |
May 25, 2005 | 12.83 | 12.91 | 12.72 | 12.85 | 26,336,710 | -0.06(-0.48%) |
May 24, 2005 | 12.47 | 12.93 | 12.47 | 12.91 | 43,246,400 | +0.35(+2.81%) |
May 23, 2005 | 12.42 | 12.61 | 12.38 | 12.56 | 43,838,012 | +0.14(+1.14%) |
May 20, 2005 | 12.38 | 12.46 | 12.25 | 12.42 | 35,073,040 | +0.10(+0.83%) |
May 19, 2005 | 12.39 | 12.54 | 12.21 | 12.32 | 46,001,928 | -0.17(-1.38%) |
May 18, 2005 | 12.34 | 12.60 | 12.11 | 12.49 | 100,926,984 | -0.08(-0.62%) |
May 17, 2005 | 12.58 | 12.65 | 12.47 | 12.57 | 38,072,740 | -0.02(-0.19%) |
May 16, 2005 | 12.55 | 12.65 | 12.51 | 12.59 | 20,896,064 | -0.07(-0.56%) |
May 13, 2005 | 12.34 | 12.79 | 12.31 | 12.66 | 44,423,108 | +0.37(+3.00%) |
May 12, 2005 | 12.32 | 12.50 | 12.24 | 12.29 | 28,799,472 | -0.05(-0.38%) |
May 11, 2005 | 12.39 | 12.41 | 12.20 | 12.34 | 25,246,206 | -0.05(-0.38%) |
May 10, 2005 | 12.20 | 12.44 | 12.15 | 12.39 | 33,648,652 | +0.10(+0.83%) |
May 09, 2005 | 12.24 | 12.31 | 12.14 | 12.28 | 19,945,526 | +0.04(+0.32%) |
May 06, 2005 | 12.19 | 12.27 | 12.01 | 12.25 | 26,521,378 | +0.13(+1.03%) |
May 05, 2005 | 12.04 | 12.22 | 11.92 | 12.12 | 39,185,612 | +0.05(+0.39%) |
May 04, 2005 | 11.85 | 12.10 | 11.84 | 12.07 | 27,089,106 | +0.25(+2.12%) |
May 03, 2005 | 11.78 | 11.99 | 11.77 | 11.82 | 28,428,176 | +0.01(+0.07%) |