Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.99 | 14.12 | 13.91 | 14.12 | 43,143,380 | +0.19(+1.35%) |
Aug 30, 2005 | 13.86 | 13.99 | 13.85 | 13.93 | 40,028,136 | +0.02(+0.16%) |
Aug 29, 2005 | 13.73 | 13.94 | 13.72 | 13.91 | 31,049,906 | +0.12(+0.84%) |
Aug 26, 2005 | 13.79 | 13.86 | 13.72 | 13.79 | 34,048,184 | +0.01(+0.08%) |
Aug 25, 2005 | 13.88 | 13.96 | 13.76 | 13.78 | 39,150,368 | -0.11(-0.76%) |
Aug 24, 2005 | 13.90 | 14.11 | 13.88 | 13.88 | 47,511,832 | -0.02(-0.12%) |
Aug 23, 2005 | 13.99 | 14.08 | 13.89 | 13.90 | 46,036,788 | -0.15(-1.06%) |
Aug 22, 2005 | 14.22 | 14.32 | 14.03 | 14.05 | 52,176,844 | -0.11(-0.74%) |
Aug 19, 2005 | 14.40 | 14.43 | 14.10 | 14.16 | 42,448,816 | -0.18(-1.27%) |
Aug 18, 2005 | 14.49 | 14.52 | 14.30 | 14.34 | 41,916,884 | -0.16(-1.07%) |
Aug 17, 2005 | 14.43 | 14.57 | 14.42 | 14.49 | 32,094,818 | +0.06(+0.42%) |
Aug 16, 2005 | 14.53 | 14.57 | 14.41 | 14.43 | 35,096,348 | -0.08(-0.57%) |
Aug 15, 2005 | 14.53 | 14.54 | 14.43 | 14.52 | 30,731,866 | +0.02(+0.15%) |
Aug 12, 2005 | 14.67 | 14.68 | 14.48 | 14.49 | 28,326,888 | -0.16(-1.06%) |
Aug 11, 2005 | 14.65 | 14.73 | 14.52 | 14.65 | 39,587,176 | +0.03(+0.19%) |
Aug 10, 2005 | 14.81 | 14.88 | 14.61 | 14.62 | 41,488,560 | -0.17(-1.16%) |
Aug 09, 2005 | 14.61 | 14.80 | 14.52 | 14.79 | 42,769,564 | +0.27(+1.87%) |
Aug 08, 2005 | 14.63 | 14.64 | 14.48 | 14.52 | 24,749,566 | -0.02(-0.15%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.53 | 14.54 | 32,187,776 | -0.19(-1.32%) |
Aug 04, 2005 | 14.90 | 14.93 | 14.69 | 14.74 | 35,643,800 | -0.18(-1.23%) |
Aug 03, 2005 | 14.90 | 14.93 | 14.77 | 14.92 | 39,714,428 | -0.01(-0.04%) |
Aug 02, 2005 | 14.90 | 14.94 | 14.79 | 14.93 | 32,706,170 | +0.17(+1.13%) |
Aug 01, 2005 | 14.95 | 14.95 | 14.72 | 14.76 | 35,884,948 | +0.08(+0.53%) |
Jul 29, 2005 | 14.84 | 14.94 | 14.65 | 14.68 | 33,805,956 | -0.15(-1.01%) |
Jul 28, 2005 | 14.79 | 14.88 | 14.78 | 14.83 | 40,252,680 | +0.04(+0.26%) |
Jul 27, 2005 | 14.63 | 14.84 | 14.54 | 14.79 | 38,718,072 | +0.25(+1.75%) |
Jul 26, 2005 | 14.73 | 14.74 | 14.52 | 14.54 | 47,140,544 | -0.10(-0.68%) |
Jul 25, 2005 | 14.68 | 14.75 | 14.62 | 14.64 | 39,557,576 | -0.04(-0.30%) |
Jul 22, 2005 | 14.82 | 14.90 | 14.67 | 14.68 | 58,204,268 | -0.05(-0.34%) |
Jul 21, 2005 | 15.14 | 15.14 | 14.70 | 14.73 | 70,059,304 | -0.26(-1.74%) |
Jul 20, 2005 | 15.29 | 15.41 | 14.96 | 14.99 | 80,796,320 | -0.18(-1.17%) |
Jul 19, 2005 | 15.10 | 15.22 | 15.05 | 15.17 | 49,065,032 | +0.07(+0.48%) |
Jul 18, 2005 | 15.19 | 15.20 | 14.96 | 15.10 | 30,296,320 | -0.18(-1.16%) |
Jul 15, 2005 | 15.26 | 15.30 | 15.21 | 15.27 | 29,563,852 | -0.02(-0.11%) |
Jul 14, 2005 | 15.16 | 15.33 | 15.13 | 15.29 | 41,781,512 | +0.21(+1.36%) |
Jul 13, 2005 | 14.90 | 15.09 | 14.89 | 15.09 | 42,958,188 | +0.09(+0.59%) |
Jul 12, 2005 | 15.01 | 15.03 | 14.93 | 15.00 | 40,556,640 | -0.03(-0.18%) |
Jul 11, 2005 | 15.08 | 15.09 | 14.91 | 15.03 | 43,121,900 | -0.01(-0.07%) |
Jul 08, 2005 | 14.85 | 15.11 | 14.66 | 15.04 | 50,329,612 | +0.22(+1.46%) |
Jul 07, 2005 | 14.73 | 14.84 | 14.57 | 14.82 | 58,124,128 | -0.01(-0.07%) |
Jul 06, 2005 | 15.00 | 15.00 | 14.80 | 14.83 | 51,936,240 | -0.16(-1.03%) |
Jul 05, 2005 | 14.97 | 15.05 | 14.95 | 14.99 | 47,929,868 | -0.03(-0.18%) |
Jul 01, 2005 | 15.18 | 15.19 | 14.81 | 15.01 | 76,309,648 | -0.27(-1.74%) |
Jun 30, 2005 | 15.30 | 15.41 | 15.23 | 15.28 | 70,317,416 | -0.14(-0.93%) |
Jun 29, 2005 | 15.51 | 15.51 | 15.38 | 15.42 | 44,884,840 | -0.03(-0.21%) |
Jun 28, 2005 | 15.57 | 15.61 | 15.35 | 15.46 | 60,597,332 | -0.10(-0.64%) |
Jun 27, 2005 | 15.72 | 15.73 | 15.48 | 15.56 | 44,291,720 | -0.24(-1.54%) |
Jun 24, 2005 | 15.98 | 16.08 | 15.79 | 15.80 | 96,533,184 | -0.21(-1.31%) |
Jun 23, 2005 | 15.95 | 16.18 | 15.92 | 16.01 | 48,818,468 | +0.06(+0.38%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.68 | 15.95 | 44,184,140 | +0.10(+0.63%) |
Jun 21, 2005 | 15.88 | 15.95 | 15.84 | 15.85 | 27,459,408 | -0.08(-0.52%) |
Jun 20, 2005 | 15.84 | 15.98 | 15.77 | 15.93 | 35,303,740 | -0.01(-0.07%) |
Jun 17, 2005 | 16.01 | 16.01 | 15.51 | 15.94 | 51,724,512 | +0.10(+0.63%) |
Jun 16, 2005 | 15.61 | 15.89 | 15.60 | 15.84 | 36,736,728 | +0.09(+0.60%) |
Jun 15, 2005 | 15.78 | 15.78 | 15.55 | 15.75 | 35,215,296 | +0.02(+0.14%) |
Jun 14, 2005 | 15.45 | 15.76 | 15.45 | 15.73 | 45,362,080 | +0.28(+1.79%) |
Jun 13, 2005 | 15.30 | 15.48 | 15.24 | 15.45 | 36,805,316 | +0.12(+0.76%) |
Jun 10, 2005 | 15.36 | 15.45 | 15.27 | 15.34 | 30,270,690 | +0.08(+0.54%) |
Jun 09, 2005 | 15.27 | 15.30 | 15.13 | 15.25 | 38,828,716 | -0.07(-0.43%) |
Jun 08, 2005 | 15.57 | 15.57 | 15.29 | 15.32 | 33,608,488 | -0.17(-1.11%) |
Jun 07, 2005 | 15.57 | 15.65 | 15.44 | 15.49 | 39,658,656 | -0.03(-0.18%) |
Jun 06, 2005 | 15.53 | 15.63 | 15.50 | 15.52 | 49,667,720 | +0.03(+0.18%) |
Jun 03, 2005 | 15.57 | 15.60 | 15.40 | 15.49 | 24,615,456 | -0.13(-0.85%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.57 | 15.62 | 29,519,088 | +0.02(+0.11%) |