Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.10 | 15.11 | 14.85 | 14.87 | 9,130,970 | -0.17(-1.13%) |
Jul 28, 2005 | 15.15 | 15.19 | 14.90 | 15.04 | 12,397,761 | -0.05(-0.32%) |
Jul 27, 2005 | 15.12 | 15.17 | 14.92 | 15.09 | 10,922,990 | -0.03(-0.19%) |
Jul 26, 2005 | 14.90 | 15.23 | 14.90 | 15.12 | 14,330,812 | +0.04(+0.29%) |
Jul 25, 2005 | 14.61 | 15.21 | 14.58 | 15.08 | 22,617,286 | +0.46(+3.16%) |
Jul 22, 2005 | 14.20 | 14.63 | 14.16 | 14.61 | 25,168,788 | +0.77(+5.54%) |
Jul 21, 2005 | 13.93 | 14.02 | 13.72 | 13.85 | 14,038,616 | -0.09(-0.63%) |
Jul 20, 2005 | 13.85 | 14.01 | 13.75 | 13.93 | 11,276,552 | +0.05(+0.35%) |
Jul 19, 2005 | 13.47 | 13.91 | 13.47 | 13.89 | 12,783,695 | +0.42(+3.11%) |
Jul 18, 2005 | 13.46 | 13.56 | 13.29 | 13.47 | 9,608,110 | +0.00(+0.01%) |
Jul 15, 2005 | 13.62 | 13.65 | 13.41 | 13.47 | 9,938,308 | -0.09(-0.64%) |
Jul 14, 2005 | 13.96 | 14.03 | 13.39 | 13.55 | 22,268,228 | -0.41(-2.91%) |
Jul 13, 2005 | 14.02 | 14.12 | 13.85 | 13.96 | 8,777,971 | -0.06(-0.41%) |
Jul 12, 2005 | 13.98 | 14.08 | 13.87 | 14.02 | 9,596,850 | +0.06(+0.43%) |
Jul 11, 2005 | 13.76 | 13.98 | 13.59 | 13.96 | 8,874,525 | +0.20(+1.42%) |
Jul 08, 2005 | 13.85 | 14.05 | 13.70 | 13.76 | 9,773,913 | -0.12(-0.88%) |
Jul 07, 2005 | 13.77 | 13.88 | 13.62 | 13.88 | 11,705,556 | +0.08(+0.58%) |
Jul 06, 2005 | 14.03 | 14.12 | 13.75 | 13.80 | 9,606,421 | -0.20(-1.41%) |
Jul 05, 2005 | 13.65 | 14.01 | 13.65 | 14.00 | 10,392,083 | +0.39(+2.89%) |
Jul 01, 2005 | 13.51 | 13.63 | 13.45 | 13.61 | 7,785,969 | +0.12(+0.88%) |
Jun 30, 2005 | 13.50 | 13.76 | 13.47 | 13.49 | 10,316,923 | -0.14(-1.03%) |
Jun 29, 2005 | 13.57 | 13.74 | 13.47 | 13.63 | 12,199,867 | +0.03(+0.23%) |
Jun 28, 2005 | 13.71 | 13.82 | 13.60 | 13.60 | 16,726,928 | -0.29(-2.08%) |
Jun 27, 2005 | 13.69 | 13.93 | 13.69 | 13.89 | 14,322,930 | +0.31(+2.25%) |
Jun 24, 2005 | 13.68 | 13.71 | 13.52 | 13.58 | 10,863,594 | +0.03(+0.22%) |
Jun 23, 2005 | 13.58 | 13.85 | 13.49 | 13.55 | 11,511,885 | -0.03(-0.22%) |
Jun 22, 2005 | 13.42 | 13.58 | 13.37 | 13.58 | 11,238,831 | +0.19(+1.45%) |
Jun 21, 2005 | 13.58 | 13.58 | 13.37 | 13.39 | 10,806,731 | -0.19(-1.40%) |
Jun 20, 2005 | 13.58 | 13.66 | 13.49 | 13.58 | 11,486,268 | -0.00(-0.01%) |
Jun 17, 2005 | 13.61 | 13.62 | 13.30 | 13.58 | 16,617,988 | +0.14(+1.03%) |
Jun 16, 2005 | 13.32 | 13.44 | 13.29 | 13.44 | 10,810,109 | +0.17(+1.31%) |
Jun 15, 2005 | 13.14 | 13.27 | 13.05 | 13.27 | 9,498,607 | +0.17(+1.27%) |
Jun 14, 2005 | 13.10 | 13.19 | 13.02 | 13.10 | 8,346,996 | +0.02(+0.14%) |
Jun 13, 2005 | 13.00 | 13.10 | 12.89 | 13.08 | 7,335,290 | +0.07(+0.55%) |
Jun 10, 2005 | 12.86 | 13.09 | 12.86 | 13.01 | 9,309,440 | +0.02(+0.12%) |
Jun 09, 2005 | 12.69 | 13.03 | 12.63 | 12.99 | 11,366,350 | +0.38(+3.00%) |
Jun 08, 2005 | 12.42 | 12.77 | 12.42 | 12.62 | 12,445,897 | +0.10(+0.84%) |
Jun 07, 2005 | 12.57 | 12.68 | 12.49 | 12.51 | 7,517,138 | -0.07(-0.59%) |
Jun 06, 2005 | 12.66 | 12.70 | 12.44 | 12.59 | 7,179,903 | -0.05(-0.37%) |
Jun 03, 2005 | 12.61 | 12.73 | 12.56 | 12.63 | 10,982,949 | +0.21(+1.73%) |
Jun 02, 2005 | 12.40 | 12.52 | 12.26 | 12.42 | 9,494,666 | +0.10(+0.82%) |
Jun 01, 2005 | 12.19 | 12.50 | 12.19 | 12.32 | 13,269,844 | +0.17(+1.42%) |
May 31, 2005 | 12.20 | 12.23 | 11.99 | 12.14 | 7,765,138 | -0.06(-0.49%) |
May 27, 2005 | 12.08 | 12.24 | 12.05 | 12.20 | 7,537,124 | +0.15(+1.28%) |
May 26, 2005 | 12.11 | 12.11 | 11.95 | 12.05 | 9,093,530 | +0.01(+0.06%) |
May 25, 2005 | 11.87 | 12.11 | 11.73 | 12.04 | 11,066,273 | +0.16(+1.38%) |
May 24, 2005 | 11.90 | 11.97 | 11.82 | 11.88 | 8,666,216 | +0.01(+0.12%) |
May 23, 2005 | 11.90 | 11.93 | 11.75 | 11.87 | 9,858,925 | +0.15(+1.26%) |
May 20, 2005 | 11.87 | 12.01 | 11.72 | 11.72 | 11,131,862 | -0.18(-1.54%) |
May 19, 2005 | 11.66 | 11.90 | 11.59 | 11.90 | 10,017,972 | +0.28(+2.41%) |
May 18, 2005 | 11.66 | 11.82 | 11.54 | 11.62 | 16,278,782 | -0.02(-0.20%) |
May 17, 2005 | 11.57 | 11.67 | 11.55 | 11.64 | 16,832,208 | +0.07(+0.61%) |
May 16, 2005 | 11.61 | 11.72 | 11.48 | 11.57 | 24,734,436 | -0.06(-0.55%) |
May 13, 2005 | 11.67 | 11.75 | 11.53 | 11.64 | 19,204,116 | -0.00(-0.03%) |
May 12, 2005 | 12.21 | 12.21 | 11.55 | 11.64 | 21,941,970 | -0.60(-4.89%) |
May 11, 2005 | 12.21 | 12.32 | 12.07 | 12.24 | 9,854,703 | -0.00(-0.03%) |
May 10, 2005 | 12.45 | 12.51 | 12.24 | 12.24 | 10,106,925 | -0.28(-2.20%) |
May 09, 2005 | 12.31 | 12.52 | 12.26 | 12.52 | 8,129,679 | +0.24(+1.98%) |
May 06, 2005 | 12.40 | 12.51 | 12.27 | 12.27 | 7,787,940 | -0.04(-0.29%) |
May 05, 2005 | 12.23 | 12.43 | 12.19 | 12.31 | 12,010,419 | +0.15(+1.21%) |
May 04, 2005 | 12.07 | 12.17 | 11.86 | 12.16 | 19,470,694 | +0.16(+1.32%) |
May 03, 2005 | 12.32 | 12.33 | 11.98 | 12.00 | 11,511,603 | -0.37(-3.01%) |