Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.57 | 14.61 | 14.50 | 14.59 | 11,957,178 | -0.03(-0.22%) |
Jul 28, 2005 | 14.34 | 14.69 | 14.34 | 14.62 | 25,465,600 | +0.28(+1.93%) |
Jul 27, 2005 | 14.27 | 14.36 | 14.22 | 14.34 | 23,247,006 | +0.07(+0.51%) |
Jul 26, 2005 | 14.12 | 14.34 | 14.11 | 14.27 | 19,091,326 | +0.21(+1.49%) |
Jul 25, 2005 | 14.13 | 14.17 | 14.04 | 14.06 | 21,987,112 | -0.02(-0.16%) |
Jul 22, 2005 | 14.40 | 14.41 | 13.97 | 14.08 | 34,123,432 | -0.32(-2.24%) |
Jul 21, 2005 | 14.58 | 14.63 | 14.25 | 14.41 | 49,515,788 | +0.05(+0.34%) |
Jul 20, 2005 | 14.09 | 14.46 | 14.09 | 14.36 | 41,481,996 | +0.12(+0.87%) |
Jul 19, 2005 | 14.36 | 14.40 | 14.21 | 14.23 | 21,678,044 | -0.13(-0.91%) |
Jul 18, 2005 | 14.30 | 14.41 | 14.30 | 14.36 | 15,803,791 | -0.03(-0.18%) |
Jul 15, 2005 | 14.40 | 14.43 | 14.34 | 14.39 | 16,187,665 | +0.04(+0.31%) |
Jul 14, 2005 | 14.27 | 14.40 | 14.27 | 14.35 | 21,424,098 | +0.12(+0.87%) |
Jul 13, 2005 | 14.27 | 14.40 | 14.19 | 14.22 | 25,638,836 | -0.09(-0.60%) |
Jul 12, 2005 | 14.35 | 14.48 | 14.30 | 14.31 | 18,254,678 | -0.03(-0.21%) |
Jul 11, 2005 | 14.43 | 14.46 | 14.22 | 14.34 | 12,976,904 | -0.07(-0.47%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.14 | 14.40 | 21,567,804 | +0.17(+1.20%) |
Jul 07, 2005 | 13.93 | 14.23 | 13.93 | 14.23 | 13,112,737 | +0.14(+1.01%) |
Jul 06, 2005 | 14.14 | 14.22 | 14.04 | 14.09 | 12,937,533 | -0.04(-0.32%) |
Jul 05, 2005 | 14.12 | 14.25 | 14.09 | 14.14 | 22,101,290 | +0.04(+0.32%) |
Jul 01, 2005 | 14.12 | 14.17 | 14.03 | 14.09 | 13,571,417 | +0.04(+0.29%) |
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%) |