Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.09 | 14.35 | 14.06 | 14.35 | 21,331,420 | +0.17(+1.22%) |
Aug 30, 2005 | 14.09 | 14.18 | 14.05 | 14.18 | 18,228,568 | -0.02(-0.11%) |
Aug 29, 2005 | 14.01 | 14.26 | 13.98 | 14.20 | 16,767,147 | +0.13(+0.89%) |
Aug 26, 2005 | 14.12 | 14.17 | 13.95 | 14.07 | 21,706,088 | -0.02(-0.17%) |
Aug 25, 2005 | 14.18 | 14.26 | 14.08 | 14.09 | 17,586,602 | -0.02(-0.17%) |
Aug 24, 2005 | 14.31 | 14.50 | 14.11 | 14.12 | 28,232,426 | -0.29(-2.01%) |
Aug 23, 2005 | 14.46 | 14.49 | 14.36 | 14.41 | 23,268,764 | -0.10(-0.70%) |
Aug 22, 2005 | 14.27 | 14.51 | 14.27 | 14.51 | 31,935,474 | +0.27(+1.93%) |
Aug 19, 2005 | 14.20 | 14.32 | 14.16 | 14.24 | 31,473,558 | +0.04(+0.28%) |
Aug 18, 2005 | 14.18 | 14.33 | 14.12 | 14.20 | 33,049,402 | -0.08(-0.55%) |
Aug 17, 2005 | 14.02 | 14.41 | 14.02 | 14.27 | 76,773,104 | +0.82(+6.12%) |
Aug 16, 2005 | 13.62 | 13.67 | 13.42 | 13.45 | 31,385,054 | -0.37(-2.66%) |
Aug 15, 2005 | 13.69 | 13.94 | 13.61 | 13.82 | 20,742,350 | +0.17(+1.26%) |
Aug 12, 2005 | 13.79 | 13.92 | 13.56 | 13.65 | 28,943,132 | -0.29(-2.08%) |
Aug 11, 2005 | 13.62 | 13.96 | 13.49 | 13.94 | 28,537,962 | +0.31(+2.24%) |
Aug 10, 2005 | 14.02 | 14.20 | 13.60 | 13.63 | 31,288,458 | -0.30(-2.14%) |
Aug 09, 2005 | 13.91 | 14.03 | 13.84 | 13.93 | 16,087,263 | +0.12(+0.85%) |
Aug 08, 2005 | 14.06 | 14.06 | 13.73 | 13.81 | 19,916,618 | -0.17(-1.23%) |
Aug 05, 2005 | 14.02 | 14.18 | 13.91 | 13.98 | 21,407,022 | -0.08(-0.56%) |
Aug 04, 2005 | 14.33 | 14.35 | 14.04 | 14.06 | 18,704,510 | -0.36(-2.50%) |
Aug 03, 2005 | 14.44 | 14.49 | 14.33 | 14.42 | 15,415,177 | -0.13(-0.92%) |
Aug 02, 2005 | 14.26 | 14.57 | 14.21 | 14.56 | 28,714,806 | +0.27(+1.86%) |
Aug 01, 2005 | 14.54 | 14.56 | 14.13 | 14.29 | 29,126,514 | -0.19(-1.30%) |
Jul 29, 2005 | 14.33 | 14.53 | 14.20 | 14.48 | 29,718,652 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,395,432 | +0.13(+0.94%) |
Jul 27, 2005 | 14.28 | 14.30 | 13.95 | 14.19 | 24,795,356 | -0.12(-0.82%) |
Jul 26, 2005 | 14.20 | 14.34 | 14.13 | 14.31 | 20,076,030 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.24 | 19,616,946 | -0.09(-0.66%) |
Jul 22, 2005 | 14.31 | 14.45 | 14.06 | 14.34 | 18,326,566 | +0.09(+0.60%) |
Jul 21, 2005 | 14.31 | 14.49 | 14.14 | 14.25 | 35,007,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.59 | 14.48 | 13.57 | 14.41 | 74,884,120 | +0.55(+3.96%) |
Jul 19, 2005 | 13.55 | 13.87 | 13.42 | 13.86 | 28,660,838 | +0.37(+2.73%) |
Jul 18, 2005 | 13.51 | 13.54 | 13.37 | 13.49 | 14,857,979 | -0.10(-0.75%) |
Jul 15, 2005 | 13.59 | 13.63 | 13.41 | 13.59 | 21,970,560 | -0.03(-0.23%) |
Jul 14, 2005 | 13.52 | 13.71 | 13.42 | 13.62 | 28,163,204 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,924,572 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,598,196 | -0.08(-0.58%) |
Jul 11, 2005 | 13.12 | 13.48 | 13.12 | 13.48 | 33,931,652 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.75 | 13.05 | 26,366,044 | +0.25(+1.96%) |
Jul 07, 2005 | 12.54 | 12.83 | 12.53 | 12.80 | 30,219,556 | +0.17(+1.37%) |
Jul 06, 2005 | 12.72 | 12.76 | 12.61 | 12.63 | 21,167,706 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.54 | 12.75 | 21,390,900 | +0.10(+0.81%) |
Jul 01, 2005 | 12.73 | 12.82 | 12.61 | 12.65 | 17,297,718 | -0.03(-0.25%) |
Jun 30, 2005 | 12.65 | 12.86 | 12.62 | 12.68 | 25,838,120 | -0.02(-0.12%) |
Jun 29, 2005 | 12.83 | 12.93 | 12.62 | 12.69 | 20,803,598 | -0.09(-0.67%) |
Jun 28, 2005 | 12.79 | 12.86 | 12.72 | 12.78 | 20,882,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.90 | 12.92 | 12.70 | 12.72 | 22,195,554 | -0.17(-1.34%) |
Jun 24, 2005 | 13.22 | 13.30 | 12.89 | 12.89 | 23,174,722 | -0.36(-2.72%) |
Jun 23, 2005 | 13.26 | 13.53 | 13.19 | 13.25 | 45,704,352 | +0.02(+0.12%) |
Jun 22, 2005 | 13.18 | 13.24 | 13.07 | 13.23 | 21,330,332 | +0.16(+1.20%) |
Jun 21, 2005 | 13.05 | 13.19 | 13.01 | 13.08 | 23,732,786 | +0.02(+0.12%) |
Jun 20, 2005 | 13.12 | 13.19 | 13.01 | 13.06 | 23,341,078 | -0.18(-1.36%) |
Jun 17, 2005 | 13.41 | 13.42 | 13.12 | 13.24 | 34,846,968 | +0.02(+0.18%) |
Jun 16, 2005 | 13.23 | 13.45 | 13.12 | 13.22 | 35,365,172 | -0.01(-0.06%) |
Jun 15, 2005 | 13.29 | 13.33 | 12.94 | 13.22 | 30,693,694 | -0.02(-0.12%) |
Jun 14, 2005 | 13.27 | 13.39 | 13.18 | 13.24 | 21,045,894 | -0.06(-0.47%) |
Jun 13, 2005 | 13.30 | 13.48 | 13.25 | 13.30 | 25,902,184 | -0.13(-0.99%) |
Jun 10, 2005 | 13.57 | 13.59 | 13.28 | 13.44 | 32,634,908 | -0.20(-1.44%) |
Jun 09, 2005 | 13.19 | 13.66 | 13.19 | 13.63 | 45,757,044 | +0.40(+3.02%) |
Jun 08, 2005 | 13.08 | 13.30 | 12.99 | 13.23 | 32,577,648 | +0.24(+1.87%) |
Jun 07, 2005 | 13.22 | 13.35 | 12.97 | 12.99 | 32,978,522 | -0.19(-1.43%) |
Jun 06, 2005 | 13.20 | 13.22 | 13.01 | 13.18 | 31,563,188 | -0.04(-0.30%) |
Jun 03, 2005 | 13.22 | 13.26 | 13.09 | 13.22 | 26,847,298 | +0.01(+0.06%) |
Jun 02, 2005 | 12.99 | 13.21 | 12.97 | 13.21 | 31,699,526 | +0.19(+1.44%) |