Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.56 | 14.71 | 14.19 | 14.37 | 15,285,368 | +0.32(+2.25%) |
Jul 28, 2005 | 13.96 | 14.18 | 13.90 | 14.05 | 8,312,075 | +0.08(+0.54%) |
Jul 27, 2005 | 13.79 | 14.05 | 13.78 | 13.98 | 11,448,210 | +0.20(+1.44%) |
Jul 26, 2005 | 13.65 | 13.86 | 13.58 | 13.78 | 7,973,874 | +0.17(+1.25%) |
Jul 25, 2005 | 13.62 | 13.68 | 13.55 | 13.61 | 5,782,581 | +0.04(+0.32%) |
Jul 22, 2005 | 13.42 | 13.57 | 13.24 | 13.57 | 6,588,243 | +0.13(+0.96%) |
Jul 21, 2005 | 13.64 | 13.64 | 13.43 | 13.44 | 5,326,061 | -0.16(-1.16%) |
Jul 20, 2005 | 13.50 | 13.68 | 13.39 | 13.60 | 12,043,909 | +0.04(+0.28%) |
Jul 19, 2005 | 13.63 | 13.68 | 13.54 | 13.56 | 4,110,727 | -0.01(-0.09%) |
Jul 18, 2005 | 13.60 | 13.67 | 13.56 | 13.57 | 5,297,336 | +0.00(+0.00%) |
Jul 15, 2005 | 13.47 | 13.63 | 13.41 | 13.57 | 7,020,484 | +0.11(+0.78%) |
Jul 14, 2005 | 13.36 | 13.51 | 13.23 | 13.46 | 9,829,019 | +0.14(+1.08%) |
Jul 13, 2005 | 13.39 | 13.49 | 13.32 | 13.32 | 7,652,772 | -0.05(-0.39%) |
Jul 12, 2005 | 13.38 | 13.42 | 13.15 | 13.37 | 8,627,022 | -0.01(-0.04%) |
Jul 11, 2005 | 13.52 | 13.54 | 13.31 | 13.38 | 10,576,549 | -0.12(-0.87%) |
Jul 08, 2005 | 13.47 | 13.52 | 13.39 | 13.50 | 6,354,341 | +0.01(+0.11%) |
Jul 07, 2005 | 13.48 | 13.60 | 13.16 | 13.48 | 9,421,059 | -0.18(-1.29%) |
Jul 06, 2005 | 13.64 | 13.74 | 13.57 | 13.66 | 9,217,249 | +0.02(+0.15%) |
Jul 05, 2005 | 13.32 | 13.65 | 13.31 | 13.64 | 10,018,467 | +0.34(+2.55%) |
Jul 01, 2005 | 13.18 | 13.32 | 13.16 | 13.30 | 5,676,230 | +0.15(+1.18%) |
Jun 30, 2005 | 13.38 | 13.40 | 13.12 | 13.14 | 8,215,300 | -0.15(-1.12%) |
Jun 29, 2005 | 13.32 | 13.35 | 13.22 | 13.29 | 8,196,492 | +0.02(+0.18%) |
Jun 28, 2005 | 13.12 | 13.27 | 13.09 | 13.27 | 8,139,726 | +0.14(+1.05%) |
Jun 27, 2005 | 13.04 | 13.14 | 12.93 | 13.13 | 6,391,957 | +0.09(+0.69%) |
Jun 24, 2005 | 12.99 | 13.13 | 12.95 | 13.04 | 8,589,748 | +0.07(+0.56%) |
Jun 23, 2005 | 13.14 | 13.16 | 12.94 | 12.97 | 7,092,296 | -0.16(-1.25%) |
Jun 22, 2005 | 13.19 | 13.28 | 13.10 | 13.13 | 4,693,431 | -0.04(-0.31%) |
Jun 21, 2005 | 13.19 | 13.23 | 13.10 | 13.17 | 7,751,257 | -0.02(-0.16%) |
Jun 20, 2005 | 13.09 | 13.22 | 12.98 | 13.19 | 10,161,065 | +0.11(+0.83%) |
Jun 17, 2005 | 12.95 | 13.10 | 12.85 | 13.08 | 19,526,384 | +0.25(+1.94%) |
Jun 16, 2005 | 12.74 | 12.87 | 12.72 | 12.83 | 29,447,390 | +0.16(+1.25%) |
Jun 15, 2005 | 12.74 | 12.82 | 12.65 | 12.68 | 26,554,732 | -0.01(-0.05%) |
Jun 14, 2005 | 12.65 | 12.72 | 12.45 | 12.68 | 19,980,168 | +0.03(+0.23%) |
Jun 13, 2005 | 12.82 | 12.95 | 12.59 | 12.65 | 7,492,392 | -0.17(-1.32%) |
Jun 10, 2005 | 12.90 | 12.90 | 12.74 | 12.82 | 7,103,239 | -0.09(-0.70%) |
Jun 09, 2005 | 12.82 | 13.00 | 12.76 | 12.91 | 7,457,169 | +0.15(+1.17%) |
Jun 08, 2005 | 12.76 | 12.82 | 12.73 | 12.76 | 4,787,471 | +0.02(+0.14%) |
Jun 07, 2005 | 12.88 | 12.92 | 12.75 | 12.75 | 6,048,285 | -0.14(-1.09%) |
Jun 06, 2005 | 12.69 | 12.91 | 12.63 | 12.89 | 5,452,587 | +0.19(+1.47%) |
Jun 03, 2005 | 12.88 | 12.88 | 12.57 | 12.70 | 8,340,116 | -0.23(-1.81%) |
Jun 02, 2005 | 12.95 | 12.95 | 12.64 | 12.93 | 8,420,135 | -0.02(-0.14%) |
Jun 01, 2005 | 13.08 | 13.30 | 12.91 | 12.95 | 9,935,370 | -0.09(-0.69%) |
May 31, 2005 | 12.94 | 13.15 | 12.89 | 13.04 | 9,038,403 | -0.03(-0.22%) |
May 27, 2005 | 13.10 | 13.15 | 13.05 | 13.07 | 3,302,329 | -0.00(-0.02%) |
May 26, 2005 | 12.91 | 13.12 | 12.87 | 13.07 | 6,150,874 | +0.26(+2.05%) |
May 25, 2005 | 12.93 | 12.95 | 12.81 | 12.81 | 4,426,700 | -0.13(-0.97%) |
May 24, 2005 | 12.85 | 12.98 | 12.81 | 12.94 | 6,526,006 | +0.13(+0.98%) |
May 23, 2005 | 12.78 | 12.90 | 12.73 | 12.81 | 5,375,987 | +0.09(+0.74%) |
May 20, 2005 | 12.66 | 12.78 | 12.57 | 12.72 | 5,862,942 | +0.11(+0.83%) |
May 19, 2005 | 12.60 | 12.78 | 12.45 | 12.61 | 7,686,968 | +0.12(+0.94%) |
May 18, 2005 | 12.82 | 13.04 | 12.43 | 12.50 | 16,753,412 | -0.38(-2.93%) |
May 17, 2005 | 12.59 | 12.90 | 12.55 | 12.87 | 8,161,953 | +0.23(+1.85%) |
May 16, 2005 | 12.37 | 12.66 | 12.36 | 12.64 | 8,485,450 | +0.32(+2.56%) |
May 13, 2005 | 12.45 | 12.47 | 12.23 | 12.32 | 7,253,360 | -0.08(-0.64%) |
May 12, 2005 | 12.74 | 12.75 | 12.39 | 12.40 | 8,423,897 | -0.30(-2.35%) |
May 11, 2005 | 12.53 | 12.74 | 12.46 | 12.70 | 6,139,247 | +0.20(+1.57%) |
May 10, 2005 | 12.74 | 12.74 | 12.41 | 12.50 | 6,446,329 | -0.26(-2.04%) |
May 09, 2005 | 12.75 | 12.77 | 12.63 | 12.76 | 7,124,440 | +0.03(+0.23%) |
May 06, 2005 | 12.75 | 12.79 | 12.60 | 12.74 | 8,771,330 | +0.17(+1.37%) |
May 05, 2005 | 12.69 | 12.79 | 12.49 | 12.56 | 15,159,868 | -0.17(-1.35%) |
May 04, 2005 | 12.14 | 12.84 | 12.06 | 12.74 | 27,233,186 | +1.38(+12.13%) |
May 03, 2005 | 11.31 | 11.38 | 11.20 | 11.36 | 7,170,947 | -0.01(-0.05%) |