Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.90 | 11.98 | 11.83 | 11.95 | 61,250,788 | +0.07(+0.63%) |
Aug 30, 2005 | 11.92 | 11.95 | 11.79 | 11.87 | 60,776,796 | -0.09(-0.74%) |
Aug 29, 2005 | 11.73 | 12.05 | 11.73 | 11.96 | 59,752,868 | +0.16(+1.38%) |
Aug 26, 2005 | 11.87 | 11.89 | 11.77 | 11.80 | 63,749,480 | -0.05(-0.46%) |
Aug 25, 2005 | 11.91 | 12.07 | 11.85 | 11.85 | 61,583,248 | -0.03(-0.23%) |
Aug 24, 2005 | 12.02 | 12.08 | 11.88 | 11.88 | 85,671,216 | -0.16(-1.35%) |
Aug 23, 2005 | 12.02 | 12.11 | 12.00 | 12.04 | 67,926,072 | +0.05(+0.40%) |
Aug 22, 2005 | 12.12 | 12.15 | 11.94 | 12.00 | 61,705,376 | -0.09(-0.73%) |
Aug 19, 2005 | 12.04 | 12.12 | 11.98 | 12.08 | 58,578,724 | +0.11(+0.91%) |
Aug 18, 2005 | 12.10 | 12.13 | 11.98 | 11.98 | 60,301,256 | -0.12(-1.01%) |
Aug 17, 2005 | 12.02 | 12.19 | 12.01 | 12.10 | 79,391,432 | +0.14(+1.19%) |
Aug 16, 2005 | 12.01 | 12.10 | 11.94 | 11.96 | 90,261,512 | -0.05(-0.45%) |
Aug 15, 2005 | 12.08 | 12.11 | 11.95 | 12.01 | 94,253,968 | -0.06(-0.51%) |
Aug 12, 2005 | 12.21 | 12.24 | 12.04 | 12.07 | 117,575,608 | -0.18(-1.44%) |
Aug 11, 2005 | 12.41 | 12.43 | 12.05 | 12.25 | 216,296,640 | -0.13(-1.04%) |
Aug 10, 2005 | 12.77 | 12.82 | 12.35 | 12.38 | 298,920,576 | -0.92(-6.94%) |
Aug 09, 2005 | 13.17 | 13.39 | 13.16 | 13.30 | 91,262,672 | +0.24(+1.87%) |
Aug 08, 2005 | 13.15 | 13.22 | 13.04 | 13.05 | 45,026,860 | -0.03(-0.26%) |
Aug 05, 2005 | 13.18 | 13.22 | 13.09 | 13.09 | 47,493,300 | -0.09(-0.67%) |
Aug 04, 2005 | 13.18 | 13.38 | 13.14 | 13.18 | 53,953,364 | -0.07(-0.56%) |
Aug 03, 2005 | 13.14 | 13.29 | 13.11 | 13.25 | 50,116,840 | +0.03(+0.26%) |
Aug 02, 2005 | 13.10 | 13.33 | 13.06 | 13.22 | 60,796,400 | +0.16(+1.19%) |
Aug 01, 2005 | 13.06 | 13.19 | 12.99 | 13.06 | 47,397,328 | +0.07(+0.57%) |
Jul 29, 2005 | 13.10 | 13.16 | 12.96 | 12.99 | 58,382,888 | -0.10(-0.78%) |
Jul 28, 2005 | 13.06 | 13.09 | 12.93 | 13.09 | 59,444,380 | +0.08(+0.63%) |
Jul 27, 2005 | 12.93 | 13.05 | 12.81 | 13.01 | 49,263,656 | +0.08(+0.63%) |
Jul 26, 2005 | 12.88 | 12.97 | 12.82 | 12.93 | 76,136,768 | +0.14(+1.11%) |
Jul 25, 2005 | 13.15 | 13.16 | 12.76 | 12.78 | 85,981,480 | -0.32(-2.43%) |
Jul 22, 2005 | 13.26 | 13.28 | 13.05 | 13.10 | 66,251,272 | -0.16(-1.23%) |
Jul 21, 2005 | 13.62 | 13.63 | 13.23 | 13.26 | 86,953,616 | -0.38(-2.78%) |
Jul 20, 2005 | 13.56 | 13.72 | 13.38 | 13.64 | 80,031,752 | -0.03(-0.25%) |
Jul 19, 2005 | 13.42 | 13.70 | 13.36 | 13.68 | 85,335,728 | +0.35(+2.65%) |
Jul 18, 2005 | 13.44 | 13.46 | 13.32 | 13.33 | 41,883,688 | -0.16(-1.21%) |
Jul 15, 2005 | 13.52 | 13.58 | 13.41 | 13.49 | 55,571,512 | -0.03(-0.25%) |
Jul 14, 2005 | 13.55 | 13.60 | 13.38 | 13.52 | 90,885,672 | -0.02(-0.15%) |
Jul 13, 2005 | 13.38 | 13.56 | 13.36 | 13.54 | 55,134,632 | +0.13(+0.96%) |
Jul 12, 2005 | 13.20 | 13.47 | 13.20 | 13.41 | 69,259,008 | +0.16(+1.23%) |
Jul 11, 2005 | 13.08 | 13.26 | 13.03 | 13.25 | 69,325,072 | +0.16(+1.19%) |
Jul 08, 2005 | 12.82 | 13.11 | 12.77 | 13.09 | 61,749,640 | +0.32(+2.49%) |
Jul 07, 2005 | 12.60 | 12.85 | 12.55 | 12.78 | 69,333,728 | +0.01(+0.11%) |
Jul 06, 2005 | 12.78 | 12.95 | 12.76 | 12.76 | 62,446,436 | +0.00(+0.00%) |
Jul 05, 2005 | 12.73 | 13.01 | 12.69 | 12.76 | 71,689,240 | -0.12(-0.89%) |
Jul 01, 2005 | 12.97 | 13.02 | 12.81 | 12.88 | 51,722,344 | -0.06(-0.47%) |
Jun 30, 2005 | 13.18 | 13.22 | 12.93 | 12.94 | 68,634,392 | -0.19(-1.45%) |
Jun 29, 2005 | 13.08 | 13.28 | 13.06 | 13.13 | 74,284,424 | +0.14(+1.04%) |
Jun 28, 2005 | 12.99 | 13.12 | 12.99 | 12.99 | 60,472,768 | +0.09(+0.68%) |
Jun 27, 2005 | 13.09 | 13.09 | 12.89 | 12.90 | 72,419,128 | -0.18(-1.40%) |
Jun 24, 2005 | 13.33 | 13.41 | 13.08 | 13.09 | 111,936,664 | -0.33(-2.43%) |
Jun 23, 2005 | 13.52 | 13.73 | 13.41 | 13.41 | 139,606,416 | -0.01(-0.10%) |
Jun 22, 2005 | 13.43 | 13.49 | 13.37 | 13.43 | 59,691,300 | +0.02(+0.15%) |
Jun 21, 2005 | 13.31 | 13.49 | 13.20 | 13.41 | 71,773,648 | +0.12(+0.87%) |
Jun 20, 2005 | 13.18 | 13.37 | 13.13 | 13.29 | 49,077,696 | +0.05(+0.36%) |
Jun 17, 2005 | 13.40 | 13.54 | 13.23 | 13.24 | 96,239,096 | +0.00(+0.00%) |
Jun 16, 2005 | 13.10 | 13.26 | 13.05 | 13.24 | 60,115,020 | +0.14(+1.09%) |
Jun 15, 2005 | 13.12 | 13.14 | 12.87 | 13.10 | 54,704,752 | +0.09(+0.73%) |
Jun 14, 2005 | 13.09 | 13.18 | 12.97 | 13.01 | 48,175,996 | -0.08(-0.62%) |
Jun 13, 2005 | 13.01 | 13.14 | 12.99 | 13.09 | 56,356,564 | +0.04(+0.31%) |
Jun 10, 2005 | 13.20 | 13.21 | 12.95 | 13.05 | 50,277,812 | -0.16(-1.18%) |
Jun 09, 2005 | 13.05 | 13.30 | 13.03 | 13.20 | 76,338,840 | +0.04(+0.31%) |
Jun 08, 2005 | 13.24 | 13.39 | 13.09 | 13.16 | 71,781,368 | +0.00(+0.00%) |
Jun 07, 2005 | 13.15 | 13.43 | 13.14 | 13.16 | 91,106,160 | +0.02(+0.16%) |
Jun 06, 2005 | 13.14 | 13.18 | 12.97 | 13.14 | 60,979,832 | -0.01(-0.10%) |
Jun 03, 2005 | 13.37 | 13.45 | 13.08 | 13.16 | 86,751,608 | -0.33(-2.41%) |
Jun 02, 2005 | 13.27 | 13.51 | 13.26 | 13.48 | 54,299,272 | +0.16(+1.22%) |