Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.11 | 36,398,176 | -0.09(-0.57%) |
Jul 28, 2005 | 16.12 | 16.38 | 16.06 | 16.20 | 47,195,172 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.60 | 16.19 | 54,957,676 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.81 | 15.37 | 15.59 | 49,907,820 | -0.18(-1.13%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.59 | 15.76 | 48,447,192 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.36 | 15.74 | 15.82 | 80,896,840 | -0.42(-2.57%) |
Jul 21, 2005 | 15.38 | 16.40 | 15.37 | 16.23 | 300,394,944 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.66 | 13.35 | 13.45 | 84,688,328 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.67 | 13.46 | 13.64 | 34,580,432 | +0.18(+1.35%) |
Jul 18, 2005 | 13.42 | 13.69 | 13.41 | 13.46 | 30,111,420 | -0.07(-0.51%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.46 | 13.53 | 31,399,162 | +0.02(+0.11%) |
Jul 14, 2005 | 13.63 | 13.68 | 13.46 | 13.51 | 36,360,460 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,724,032 | -0.22(-1.61%) |
Jul 12, 2005 | 13.69 | 13.76 | 13.55 | 13.69 | 36,061,148 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,254,108 | +0.40(+3.04%) |
Jul 08, 2005 | 13.23 | 13.31 | 13.04 | 13.30 | 46,008,212 | +0.16(+1.20%) |
Jul 07, 2005 | 12.82 | 13.16 | 12.76 | 13.15 | 43,913,428 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.94 | 48,063,956 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.96 | 12.63 | 12.93 | 34,201,232 | +0.25(+2.01%) |
Jul 01, 2005 | 12.88 | 12.91 | 12.68 | 12.68 | 26,415,422 | -0.05(-0.39%) |
Jun 30, 2005 | 12.75 | 12.87 | 12.69 | 12.73 | 44,820,312 | +0.04(+0.33%) |
Jun 29, 2005 | 12.87 | 13.03 | 12.66 | 12.69 | 42,722,876 | -0.21(-1.64%) |
Jun 28, 2005 | 13.10 | 13.18 | 12.84 | 12.90 | 38,783,476 | -0.07(-0.54%) |
Jun 27, 2005 | 13.16 | 13.31 | 12.89 | 12.97 | 48,383,152 | -0.29(-2.15%) |
Jun 24, 2005 | 13.31 | 13.43 | 13.15 | 13.25 | 47,754,144 | -0.03(-0.20%) |
Jun 23, 2005 | 13.86 | 13.94 | 13.25 | 13.28 | 91,153,832 | -0.75(-5.36%) |
Jun 22, 2005 | 14.33 | 14.38 | 13.98 | 14.03 | 43,588,116 | -0.20(-1.38%) |
Jun 21, 2005 | 14.28 | 14.43 | 14.13 | 14.23 | 39,946,612 | -0.13(-0.91%) |
Jun 20, 2005 | 14.24 | 14.48 | 14.09 | 14.36 | 64,057,696 | -0.31(-2.13%) |
Jun 17, 2005 | 14.73 | 14.88 | 14.58 | 14.67 | 52,039,156 | +0.19(+1.30%) |
Jun 16, 2005 | 14.48 | 14.80 | 14.43 | 14.48 | 65,345,376 | +0.08(+0.59%) |
Jun 15, 2005 | 14.57 | 14.68 | 14.17 | 14.40 | 47,503,476 | +0.10(+0.67%) |
Jun 14, 2005 | 14.31 | 14.39 | 14.19 | 14.30 | 28,018,514 | +0.03(+0.22%) |
Jun 13, 2005 | 14.01 | 14.42 | 13.99 | 14.27 | 30,722,690 | +0.15(+1.04%) |
Jun 10, 2005 | 14.32 | 14.36 | 14.01 | 14.12 | 32,591,380 | -0.22(-1.56%) |
Jun 09, 2005 | 14.27 | 14.48 | 14.13 | 14.35 | 54,506,828 | +0.04(+0.30%) |
Jun 08, 2005 | 14.72 | 14.75 | 14.25 | 14.31 | 44,329,480 | -0.27(-1.88%) |
Jun 07, 2005 | 15.11 | 15.12 | 14.58 | 14.58 | 53,128,440 | -0.32(-2.15%) |
Jun 06, 2005 | 14.92 | 15.04 | 14.79 | 14.90 | 53,063,824 | +0.32(+2.22%) |
Jun 03, 2005 | 15.07 | 15.12 | 14.47 | 14.58 | 50,301,040 | -0.48(-3.20%) |
Jun 02, 2005 | 15.04 | 15.79 | 14.85 | 15.06 | 40,843,800 | -0.02(-0.15%) |
Jun 01, 2005 | 14.77 | 15.27 | 14.77 | 15.08 | 64,851,760 | +0.43(+2.92%) |
May 31, 2005 | 14.84 | 14.92 | 14.60 | 14.65 | 48,363,264 | -0.12(-0.78%) |
May 27, 2005 | 14.66 | 14.80 | 14.51 | 14.77 | 31,245,522 | +0.18(+1.24%) |
May 26, 2005 | 14.74 | 14.81 | 14.57 | 14.59 | 58,821,104 | +0.10(+0.69%) |
May 25, 2005 | 14.56 | 14.73 | 14.41 | 14.49 | 69,955,336 | +0.26(+1.84%) |
May 24, 2005 | 14.23 | 14.28 | 14.06 | 14.23 | 34,876,520 | -0.08(-0.59%) |
May 23, 2005 | 14.06 | 14.43 | 14.04 | 14.31 | 41,244,684 | +0.21(+1.50%) |
May 20, 2005 | 13.95 | 14.10 | 13.85 | 14.10 | 38,839,120 | +0.15(+1.11%) |
May 19, 2005 | 13.89 | 13.98 | 13.82 | 13.94 | 34,885,580 | +0.18(+1.29%) |
May 18, 2005 | 13.63 | 13.91 | 13.54 | 13.77 | 41,610,236 | +0.16(+1.19%) |
May 17, 2005 | 13.55 | 13.72 | 13.47 | 13.60 | 36,388,592 | -0.04(-0.28%) |
May 16, 2005 | 13.43 | 13.70 | 13.34 | 13.64 | 37,078,516 | +0.12(+0.91%) |
May 13, 2005 | 13.15 | 13.75 | 13.09 | 13.52 | 75,842,976 | +0.49(+3.73%) |
May 12, 2005 | 12.81 | 13.13 | 12.80 | 13.03 | 47,446,664 | +0.22(+1.75%) |
May 11, 2005 | 12.67 | 12.86 | 12.48 | 12.81 | 45,292,316 | +0.18(+1.43%) |
May 10, 2005 | 12.83 | 12.92 | 12.61 | 12.63 | 47,626,864 | -0.31(-2.41%) |
May 09, 2005 | 13.03 | 13.18 | 12.88 | 12.94 | 37,759,864 | -0.09(-0.68%) |
May 06, 2005 | 13.23 | 13.40 | 12.96 | 13.03 | 76,971,760 | -0.05(-0.35%) |
May 05, 2005 | 13.15 | 13.31 | 12.96 | 13.08 | 45,341,364 | -0.22(-1.62%) |
May 04, 2005 | 12.48 | 13.31 | 12.44 | 13.29 | 87,165,936 | +0.89(+7.15%) |
May 03, 2005 | 12.17 | 12.49 | 12.10 | 12.41 | 44,341,812 | +0.25(+2.06%) |