Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.84 | 14.94 | 14.65 | 14.68 | 33,802,456 | -0.15(-1.01%) |
Jul 28, 2005 | 14.79 | 14.88 | 14.78 | 14.83 | 40,248,512 | +0.04(+0.26%) |
Jul 27, 2005 | 14.63 | 14.84 | 14.54 | 14.79 | 38,714,064 | +0.25(+1.75%) |
Jul 26, 2005 | 14.73 | 14.74 | 14.52 | 14.54 | 47,135,668 | -0.10(-0.68%) |
Jul 25, 2005 | 14.68 | 14.75 | 14.62 | 14.64 | 39,553,480 | -0.04(-0.30%) |
Jul 22, 2005 | 14.82 | 14.90 | 14.67 | 14.68 | 58,198,244 | -0.05(-0.34%) |
Jul 21, 2005 | 15.14 | 15.14 | 14.71 | 14.73 | 70,052,056 | -0.26(-1.74%) |
Jul 20, 2005 | 15.29 | 15.41 | 14.96 | 14.99 | 80,787,960 | -0.18(-1.17%) |
Jul 19, 2005 | 15.10 | 15.22 | 15.05 | 15.17 | 49,059,956 | +0.07(+0.48%) |
Jul 18, 2005 | 15.19 | 15.20 | 14.97 | 15.10 | 30,293,184 | -0.18(-1.16%) |
Jul 15, 2005 | 15.26 | 15.30 | 15.21 | 15.28 | 29,560,794 | -0.02(-0.11%) |
Jul 14, 2005 | 15.16 | 15.33 | 15.13 | 15.29 | 41,777,188 | +0.21(+1.36%) |
Jul 13, 2005 | 14.90 | 15.09 | 14.89 | 15.09 | 42,953,744 | +0.09(+0.59%) |
Jul 12, 2005 | 15.01 | 15.03 | 14.93 | 15.00 | 40,552,444 | -0.03(-0.18%) |
Jul 11, 2005 | 15.08 | 15.09 | 14.91 | 15.03 | 43,117,440 | -0.01(-0.07%) |
Jul 08, 2005 | 14.85 | 15.11 | 14.66 | 15.04 | 50,324,404 | +0.22(+1.46%) |
Jul 07, 2005 | 14.73 | 14.84 | 14.57 | 14.82 | 58,118,112 | -0.01(-0.07%) |
Jul 06, 2005 | 15.00 | 15.00 | 14.80 | 14.83 | 51,930,864 | -0.16(-1.03%) |
Jul 05, 2005 | 14.97 | 15.05 | 14.95 | 14.99 | 47,924,908 | -0.03(-0.18%) |
Jul 01, 2005 | 15.18 | 15.19 | 14.82 | 15.02 | 76,301,744 | -0.27(-1.74%) |
Jun 30, 2005 | 15.30 | 15.41 | 15.23 | 15.28 | 70,310,144 | -0.14(-0.93%) |
Jun 29, 2005 | 15.51 | 15.51 | 15.38 | 15.43 | 44,880,196 | -0.03(-0.21%) |
Jun 28, 2005 | 15.57 | 15.61 | 15.35 | 15.46 | 60,591,060 | -0.10(-0.64%) |
Jun 27, 2005 | 15.72 | 15.74 | 15.48 | 15.56 | 44,287,136 | -0.24(-1.54%) |
Jun 24, 2005 | 15.99 | 16.08 | 15.79 | 15.80 | 96,523,192 | -0.21(-1.32%) |
Jun 23, 2005 | 15.95 | 16.18 | 15.92 | 16.01 | 48,813,416 | +0.06(+0.38%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.69 | 15.95 | 44,179,568 | +0.10(+0.63%) |
Jun 21, 2005 | 15.89 | 15.95 | 15.84 | 15.85 | 27,456,566 | -0.08(-0.52%) |
Jun 20, 2005 | 15.85 | 15.98 | 15.77 | 15.94 | 35,300,088 | -0.01(-0.07%) |
Jun 17, 2005 | 16.01 | 16.01 | 15.51 | 15.95 | 51,719,160 | +0.10(+0.63%) |
Jun 16, 2005 | 15.61 | 15.89 | 15.60 | 15.85 | 36,732,924 | +0.09(+0.60%) |
Jun 15, 2005 | 15.78 | 15.79 | 15.55 | 15.75 | 35,211,652 | +0.02(+0.14%) |
Jun 14, 2005 | 15.45 | 15.76 | 15.45 | 15.73 | 45,357,388 | +0.28(+1.79%) |
Jun 13, 2005 | 15.30 | 15.48 | 15.24 | 15.45 | 36,801,508 | +0.12(+0.76%) |
Jun 10, 2005 | 15.36 | 15.45 | 15.27 | 15.34 | 30,267,556 | +0.08(+0.54%) |
Jun 09, 2005 | 15.28 | 15.30 | 15.13 | 15.25 | 38,824,700 | -0.07(-0.43%) |
Jun 08, 2005 | 15.57 | 15.57 | 15.29 | 15.32 | 33,605,008 | -0.17(-1.11%) |
Jun 07, 2005 | 15.57 | 15.65 | 15.44 | 15.49 | 39,654,552 | -0.03(-0.18%) |
Jun 06, 2005 | 15.53 | 15.64 | 15.50 | 15.52 | 49,662,580 | +0.03(+0.18%) |
Jun 03, 2005 | 15.57 | 15.60 | 15.40 | 15.49 | 24,612,908 | -0.13(-0.85%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.57 | 15.62 | 29,516,034 | +0.02(+0.11%) |
Jun 01, 2005 | 15.48 | 15.64 | 15.48 | 15.61 | 31,837,740 | +0.15(+0.97%) |
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,542,832 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.94 | 15.53 | 15.71 | 66,747,448 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,950,046 | +0.13(+0.80%) |
May 25, 2005 | 15.90 | 16.01 | 15.71 | 15.89 | 27,102,102 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 16.00 | 15.72 | 15.98 | 25,453,950 | +0.04(+0.28%) |
May 23, 2005 | 15.80 | 15.99 | 15.80 | 15.94 | 30,711,540 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.84 | 48,852,580 | -0.08(-0.49%) |
May 19, 2005 | 15.74 | 15.93 | 15.66 | 15.91 | 40,188,776 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.79 | 15.58 | 15.76 | 37,304,508 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,004,684 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.44 | 15.64 | 41,553,752 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.44 | 32,399,938 | +0.13(+0.83%) |
May 12, 2005 | 15.38 | 15.46 | 15.25 | 15.31 | 26,610,652 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,431,750 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.33 | 39,075,748 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,308,164 | +0.20(+1.30%) |
May 06, 2005 | 15.48 | 15.50 | 15.29 | 15.30 | 33,483,004 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,809,044 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.43 | 15.23 | 15.42 | 36,716,680 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,242,692 | +0.05(+0.33%) |