Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.78 | 13.87 | 13.61 | 13.64 | 36,398,060 | -0.14(-1.01%) |
Jul 28, 2005 | 13.74 | 13.82 | 13.73 | 13.77 | 43,339,092 | +0.04(+0.26%) |
Jul 27, 2005 | 13.58 | 13.78 | 13.51 | 13.74 | 41,686,816 | +0.24(+1.75%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.48 | 13.50 | 50,755,092 | -0.09(-0.68%) |
Jul 25, 2005 | 13.64 | 13.70 | 13.57 | 13.59 | 42,590,692 | -0.04(-0.30%) |
Jul 22, 2005 | 13.76 | 13.84 | 13.63 | 13.64 | 62,667,140 | -0.05(-0.34%) |
Jul 21, 2005 | 14.06 | 14.06 | 13.66 | 13.68 | 75,431,168 | -0.24(-1.74%) |
Jul 20, 2005 | 14.20 | 14.32 | 13.89 | 13.92 | 86,991,464 | -0.16(-1.17%) |
Jul 19, 2005 | 14.02 | 14.13 | 13.98 | 14.09 | 52,827,140 | +0.07(+0.48%) |
Jul 18, 2005 | 14.10 | 14.11 | 13.90 | 14.02 | 32,619,320 | -0.16(-1.16%) |
Jul 15, 2005 | 14.18 | 14.21 | 14.12 | 14.19 | 31,830,690 | -0.02(-0.11%) |
Jul 14, 2005 | 14.08 | 14.24 | 14.05 | 14.20 | 44,985,148 | +0.19(+1.36%) |
Jul 13, 2005 | 13.84 | 14.01 | 13.83 | 14.01 | 46,252,048 | +0.08(+0.59%) |
Jul 12, 2005 | 13.94 | 13.96 | 13.87 | 13.93 | 43,666,360 | -0.03(-0.18%) |
Jul 11, 2005 | 14.01 | 14.01 | 13.85 | 13.96 | 46,428,316 | -0.01(-0.07%) |
Jul 08, 2005 | 13.79 | 14.03 | 13.62 | 13.97 | 54,188,684 | +0.20(+1.46%) |
Jul 07, 2005 | 13.68 | 13.79 | 13.53 | 13.76 | 62,580,852 | -0.01(-0.07%) |
Jul 06, 2005 | 13.93 | 13.93 | 13.75 | 13.77 | 55,918,500 | -0.14(-1.03%) |
Jul 05, 2005 | 13.90 | 13.98 | 13.89 | 13.92 | 51,604,940 | -0.03(-0.19%) |
Jul 01, 2005 | 14.10 | 14.10 | 13.76 | 13.94 | 82,160,760 | -0.25(-1.74%) |
Jun 30, 2005 | 14.21 | 14.32 | 14.15 | 14.19 | 75,709,072 | -0.13(-0.93%) |
Jun 29, 2005 | 14.41 | 14.41 | 14.28 | 14.33 | 48,326,432 | -0.03(-0.22%) |
Jun 28, 2005 | 14.46 | 14.50 | 14.25 | 14.36 | 65,243,692 | -0.09(-0.64%) |
Jun 27, 2005 | 14.60 | 14.61 | 14.38 | 14.45 | 47,687,832 | -0.23(-1.54%) |
Jun 24, 2005 | 14.85 | 14.93 | 14.66 | 14.68 | 103,934,960 | -0.20(-1.32%) |
Jun 23, 2005 | 14.81 | 15.03 | 14.78 | 14.87 | 52,561,672 | +0.06(+0.38%) |
Jun 22, 2005 | 14.79 | 14.87 | 14.57 | 14.81 | 47,572,004 | +0.09(+0.63%) |
Jun 21, 2005 | 14.75 | 14.81 | 14.71 | 14.72 | 29,564,884 | -0.08(-0.52%) |
Jun 20, 2005 | 14.72 | 14.84 | 14.65 | 14.80 | 38,010,688 | -0.01(-0.07%) |
Jun 17, 2005 | 14.87 | 14.87 | 14.41 | 14.81 | 55,690,540 | +0.09(+0.63%) |
Jun 16, 2005 | 14.50 | 14.76 | 14.49 | 14.72 | 39,553,552 | +0.09(+0.60%) |
Jun 15, 2005 | 14.65 | 14.66 | 14.44 | 14.63 | 37,915,464 | +0.02(+0.14%) |
Jun 14, 2005 | 14.35 | 14.64 | 14.35 | 14.61 | 48,840,264 | +0.26(+1.79%) |
Jun 13, 2005 | 14.21 | 14.38 | 14.16 | 14.35 | 39,627,400 | +0.11(+0.76%) |
Jun 10, 2005 | 14.26 | 14.35 | 14.18 | 14.24 | 32,591,724 | +0.08(+0.54%) |
Jun 09, 2005 | 14.19 | 14.21 | 14.05 | 14.17 | 41,805,948 | -0.06(-0.43%) |
Jun 08, 2005 | 14.46 | 14.46 | 14.20 | 14.23 | 36,185,452 | -0.16(-1.11%) |
Jun 07, 2005 | 14.46 | 14.54 | 14.34 | 14.39 | 42,699,520 | -0.03(-0.18%) |
Jun 06, 2005 | 14.42 | 14.52 | 14.40 | 14.41 | 53,476,040 | +0.03(+0.18%) |
Jun 03, 2005 | 14.46 | 14.49 | 14.30 | 14.39 | 26,502,870 | -0.12(-0.85%) |
Jun 02, 2005 | 14.51 | 14.61 | 14.46 | 14.51 | 31,782,494 | +0.02(+0.11%) |
Jun 01, 2005 | 14.37 | 14.53 | 14.37 | 14.50 | 34,282,480 | +0.14(+0.97%) |
May 31, 2005 | 14.47 | 14.59 | 14.36 | 14.36 | 51,193,524 | -0.23(-1.59%) |
May 27, 2005 | 14.79 | 14.80 | 14.42 | 14.59 | 71,872,808 | -0.28(-1.90%) |
May 26, 2005 | 14.77 | 14.89 | 14.69 | 14.87 | 31,173,044 | +0.12(+0.80%) |
May 25, 2005 | 14.76 | 14.87 | 14.59 | 14.75 | 29,183,202 | -0.09(-0.59%) |
May 24, 2005 | 14.70 | 14.86 | 14.60 | 14.84 | 27,408,492 | +0.04(+0.28%) |
May 23, 2005 | 14.67 | 14.85 | 14.67 | 14.80 | 33,069,800 | +0.09(+0.63%) |
May 20, 2005 | 14.77 | 14.78 | 14.65 | 14.71 | 52,603,844 | -0.07(-0.49%) |
May 19, 2005 | 14.61 | 14.79 | 14.54 | 14.78 | 43,274,768 | +0.14(+0.98%) |
May 18, 2005 | 14.53 | 14.66 | 14.47 | 14.63 | 40,169,024 | +0.12(+0.85%) |
May 17, 2005 | 14.48 | 14.53 | 14.38 | 14.51 | 43,076,540 | -0.02(-0.11%) |
May 16, 2005 | 14.41 | 14.54 | 14.34 | 14.53 | 44,744,556 | +0.19(+1.33%) |
May 13, 2005 | 14.35 | 14.36 | 14.23 | 14.34 | 34,887,848 | +0.12(+0.83%) |
May 12, 2005 | 14.28 | 14.36 | 14.17 | 14.22 | 28,654,014 | -0.01(-0.07%) |
May 11, 2005 | 14.15 | 14.24 | 14.11 | 14.23 | 31,691,738 | -0.01(-0.04%) |
May 10, 2005 | 14.32 | 14.46 | 14.18 | 14.23 | 42,076,276 | -0.16(-1.11%) |
May 09, 2005 | 14.18 | 14.40 | 14.09 | 14.39 | 32,635,450 | +0.19(+1.30%) |
May 06, 2005 | 14.37 | 14.40 | 14.20 | 14.21 | 36,054,080 | -0.12(-0.86%) |
May 05, 2005 | 14.24 | 14.40 | 14.23 | 14.33 | 34,251,580 | +0.01(+0.07%) |
May 04, 2005 | 14.16 | 14.33 | 14.14 | 14.32 | 39,536,060 | +0.17(+1.20%) |
May 03, 2005 | 14.12 | 14.22 | 14.03 | 14.15 | 42,256,040 | +0.05(+0.33%) |