Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.27 | 15.59 | 15.10 | 15.54 | 52,193,168 | +0.30(+1.99%) |
Aug 30, 2005 | 15.12 | 15.27 | 14.93 | 15.24 | 38,110,256 | +0.09(+0.58%) |
Aug 29, 2005 | 14.84 | 15.17 | 14.81 | 15.15 | 26,744,462 | +0.19(+1.28%) |
Aug 26, 2005 | 14.91 | 15.17 | 14.84 | 14.96 | 34,646,432 | +0.03(+0.23%) |
Aug 25, 2005 | 15.01 | 15.07 | 14.81 | 14.92 | 25,780,542 | -0.03(-0.21%) |
Aug 24, 2005 | 14.86 | 15.35 | 14.86 | 14.95 | 40,303,960 | -0.01(-0.05%) |
Aug 23, 2005 | 15.06 | 15.12 | 14.85 | 14.96 | 30,108,960 | -0.07(-0.43%) |
Aug 22, 2005 | 15.40 | 15.43 | 14.84 | 15.03 | 36,714,044 | -0.33(-2.15%) |
Aug 19, 2005 | 15.39 | 15.49 | 15.33 | 15.36 | 22,468,426 | +0.03(+0.20%) |
Aug 18, 2005 | 15.43 | 15.49 | 15.16 | 15.32 | 38,622,620 | -0.21(-1.33%) |
Aug 17, 2005 | 15.52 | 15.64 | 15.39 | 15.53 | 30,940,726 | +0.03(+0.22%) |
Aug 16, 2005 | 15.86 | 15.94 | 15.47 | 15.50 | 37,078,312 | -0.33(-2.06%) |
Aug 15, 2005 | 15.72 | 16.05 | 15.70 | 15.82 | 31,386,462 | +0.10(+0.66%) |
Aug 12, 2005 | 15.80 | 15.90 | 15.53 | 15.72 | 42,442,216 | -0.24(-1.49%) |
Aug 11, 2005 | 15.92 | 16.19 | 15.74 | 15.96 | 49,349,256 | -0.01(-0.07%) |
Aug 10, 2005 | 16.50 | 16.58 | 15.88 | 15.97 | 53,593,048 | -0.46(-2.80%) |
Aug 09, 2005 | 16.69 | 16.76 | 16.31 | 16.43 | 31,214,566 | -0.15(-0.93%) |
Aug 08, 2005 | 16.68 | 16.77 | 16.48 | 16.58 | 33,664,740 | -0.05(-0.30%) |
Aug 05, 2005 | 16.86 | 17.14 | 16.63 | 16.63 | 36,140,848 | -0.19(-1.12%) |
Aug 04, 2005 | 17.02 | 17.21 | 16.78 | 16.82 | 33,985,388 | -0.28(-1.62%) |
Aug 03, 2005 | 17.08 | 17.22 | 16.94 | 17.10 | 38,897,204 | -0.08(-0.45%) |
Aug 02, 2005 | 16.83 | 17.26 | 16.74 | 17.17 | 62,311,252 | +0.44(+2.61%) |
Aug 01, 2005 | 16.48 | 16.87 | 16.43 | 16.74 | 77,831,016 | +0.70(+4.38%) |
Jul 29, 2005 | 16.08 | 16.38 | 15.99 | 16.03 | 36,571,504 | -0.09(-0.57%) |
Jul 28, 2005 | 16.05 | 16.30 | 15.99 | 16.13 | 47,419,916 | +0.01(+0.07%) |
Jul 27, 2005 | 15.54 | 16.12 | 15.53 | 16.12 | 55,219,388 | +0.60(+3.88%) |
Jul 26, 2005 | 15.67 | 15.74 | 15.29 | 15.51 | 50,145,484 | -0.18(-1.12%) |
Jul 25, 2005 | 15.54 | 15.98 | 15.52 | 15.69 | 48,677,900 | -0.05(-0.34%) |
Jul 22, 2005 | 15.98 | 16.28 | 15.67 | 15.74 | 81,282,072 | -0.41(-2.57%) |
Jul 21, 2005 | 15.31 | 16.32 | 15.30 | 16.16 | 301,825,440 | +2.77(+20.73%) |
Jul 20, 2005 | 13.41 | 13.60 | 13.29 | 13.38 | 85,091,616 | -0.19(-1.41%) |
Jul 19, 2005 | 13.52 | 13.61 | 13.40 | 13.57 | 34,745,104 | +0.18(+1.35%) |
Jul 18, 2005 | 13.36 | 13.62 | 13.34 | 13.39 | 30,254,812 | -0.07(-0.51%) |
Jul 15, 2005 | 13.54 | 13.57 | 13.39 | 13.46 | 31,548,686 | +0.02(+0.11%) |
Jul 14, 2005 | 13.57 | 13.62 | 13.39 | 13.45 | 36,533,608 | +0.04(+0.31%) |
Jul 13, 2005 | 13.65 | 13.69 | 13.41 | 13.41 | 33,884,628 | -0.22(-1.61%) |
Jul 12, 2005 | 13.63 | 13.70 | 13.48 | 13.62 | 36,232,872 | -0.02(-0.14%) |
Jul 11, 2005 | 13.39 | 13.75 | 13.32 | 13.64 | 56,521,996 | +0.40(+3.04%) |
Jul 08, 2005 | 13.17 | 13.24 | 12.98 | 13.24 | 46,227,304 | +0.16(+1.20%) |
Jul 07, 2005 | 12.76 | 13.09 | 12.70 | 13.08 | 44,122,544 | +0.20(+1.58%) |
Jul 06, 2005 | 12.92 | 13.17 | 12.86 | 12.88 | 48,292,840 | +0.01(+0.06%) |
Jul 05, 2005 | 12.57 | 12.90 | 12.57 | 12.87 | 34,364,096 | +0.25(+2.01%) |
Jul 01, 2005 | 12.81 | 12.85 | 12.62 | 12.62 | 26,541,214 | -0.05(-0.39%) |
Jun 30, 2005 | 12.69 | 12.81 | 12.63 | 12.67 | 45,033,748 | +0.04(+0.33%) |
Jun 29, 2005 | 12.81 | 12.96 | 12.60 | 12.63 | 42,926,324 | -0.21(-1.64%) |
Jun 28, 2005 | 13.04 | 13.12 | 12.78 | 12.84 | 38,968,164 | -0.07(-0.54%) |
Jun 27, 2005 | 13.10 | 13.24 | 12.83 | 12.91 | 48,613,556 | -0.28(-2.15%) |
Jun 24, 2005 | 13.24 | 13.36 | 13.09 | 13.19 | 47,981,552 | -0.03(-0.20%) |
Jun 23, 2005 | 13.80 | 13.87 | 13.18 | 13.22 | 91,587,912 | -0.75(-5.36%) |
Jun 22, 2005 | 14.26 | 14.31 | 13.92 | 13.97 | 43,795,684 | -0.20(-1.38%) |
Jun 21, 2005 | 14.22 | 14.36 | 14.06 | 14.16 | 40,136,840 | -0.13(-0.91%) |
Jun 20, 2005 | 14.17 | 14.41 | 14.02 | 14.29 | 64,362,744 | -0.31(-2.13%) |
Jun 17, 2005 | 14.66 | 14.81 | 14.51 | 14.60 | 52,286,968 | +0.19(+1.30%) |
Jun 16, 2005 | 14.41 | 14.73 | 14.36 | 14.41 | 65,656,552 | +0.08(+0.59%) |
Jun 15, 2005 | 14.50 | 14.61 | 14.10 | 14.33 | 47,729,692 | +0.10(+0.67%) |
Jun 14, 2005 | 14.24 | 14.32 | 14.12 | 14.23 | 28,151,938 | +0.03(+0.22%) |
Jun 13, 2005 | 13.94 | 14.35 | 13.92 | 14.20 | 30,868,994 | +0.15(+1.04%) |
Jun 10, 2005 | 14.25 | 14.29 | 13.94 | 14.06 | 32,746,582 | -0.22(-1.56%) |
Jun 09, 2005 | 14.20 | 14.41 | 14.06 | 14.28 | 54,766,392 | +0.04(+0.30%) |
Jun 08, 2005 | 14.65 | 14.68 | 14.18 | 14.24 | 44,540,580 | -0.27(-1.88%) |
Jun 07, 2005 | 15.04 | 15.04 | 14.51 | 14.51 | 53,381,440 | -0.32(-2.15%) |
Jun 06, 2005 | 14.85 | 14.97 | 14.72 | 14.83 | 53,316,516 | +0.32(+2.22%) |
Jun 03, 2005 | 14.99 | 15.04 | 14.40 | 14.51 | 50,540,576 | -0.48(-3.20%) |
Jun 02, 2005 | 14.97 | 15.71 | 14.78 | 14.99 | 41,038,300 | -0.02(-0.15%) |