Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.68 | 14.82 | 14.31 | 14.48 | 15,167,239 | +0.32(+2.25%) |
Jul 28, 2005 | 14.07 | 14.29 | 14.01 | 14.16 | 8,247,837 | +0.08(+0.54%) |
Jul 27, 2005 | 13.90 | 14.16 | 13.89 | 14.09 | 11,359,735 | +0.20(+1.44%) |
Jul 26, 2005 | 13.75 | 13.97 | 13.69 | 13.89 | 7,912,250 | +0.17(+1.25%) |
Jul 25, 2005 | 13.72 | 13.79 | 13.65 | 13.72 | 5,737,891 | +0.04(+0.32%) |
Jul 22, 2005 | 13.53 | 13.67 | 13.34 | 13.67 | 6,537,328 | +0.13(+0.96%) |
Jul 21, 2005 | 13.75 | 13.75 | 13.54 | 13.54 | 5,284,900 | -0.16(-1.16%) |
Jul 20, 2005 | 13.60 | 13.78 | 13.50 | 13.70 | 11,950,830 | +0.04(+0.28%) |
Jul 19, 2005 | 13.73 | 13.78 | 13.65 | 13.66 | 4,078,958 | -0.01(-0.09%) |
Jul 18, 2005 | 13.70 | 13.77 | 13.67 | 13.67 | 5,256,397 | +0.00(+0.00%) |
Jul 15, 2005 | 13.57 | 13.73 | 13.52 | 13.67 | 6,966,227 | +0.11(+0.78%) |
Jul 14, 2005 | 13.47 | 13.61 | 13.33 | 13.57 | 9,753,058 | +0.14(+1.08%) |
Jul 13, 2005 | 13.49 | 13.59 | 13.42 | 13.42 | 7,593,629 | -0.05(-0.39%) |
Jul 12, 2005 | 13.48 | 13.52 | 13.25 | 13.48 | 8,560,350 | -0.01(-0.04%) |
Jul 11, 2005 | 13.63 | 13.64 | 13.41 | 13.48 | 10,494,810 | -0.12(-0.87%) |
Jul 08, 2005 | 13.57 | 13.62 | 13.49 | 13.60 | 6,305,233 | +0.01(+0.11%) |
Jul 07, 2005 | 13.59 | 13.70 | 13.26 | 13.59 | 9,348,250 | -0.18(-1.28%) |
Jul 06, 2005 | 13.74 | 13.84 | 13.67 | 13.76 | 9,146,016 | +0.02(+0.15%) |
Jul 05, 2005 | 13.42 | 13.76 | 13.42 | 13.74 | 9,941,041 | +0.34(+2.55%) |
Jul 01, 2005 | 13.29 | 13.42 | 13.26 | 13.40 | 5,632,363 | +0.16(+1.18%) |
Jun 30, 2005 | 13.48 | 13.51 | 13.22 | 13.24 | 8,151,809 | -0.15(-1.12%) |
Jun 29, 2005 | 13.43 | 13.46 | 13.32 | 13.39 | 8,133,147 | +0.02(+0.18%) |
Jun 28, 2005 | 13.22 | 13.38 | 13.19 | 13.37 | 8,076,820 | +0.14(+1.05%) |
Jun 27, 2005 | 13.14 | 13.24 | 13.03 | 13.23 | 6,342,558 | +0.09(+0.70%) |
Jun 24, 2005 | 13.09 | 13.24 | 13.06 | 13.14 | 8,523,364 | +0.07(+0.56%) |
Jun 23, 2005 | 13.25 | 13.26 | 13.04 | 13.07 | 7,037,484 | -0.17(-1.25%) |
Jun 22, 2005 | 13.29 | 13.38 | 13.21 | 13.23 | 4,657,159 | -0.04(-0.31%) |
Jun 21, 2005 | 13.29 | 13.33 | 13.20 | 13.27 | 7,691,353 | -0.02(-0.16%) |
Jun 20, 2005 | 13.19 | 13.32 | 13.09 | 13.29 | 10,082,537 | +0.11(+0.83%) |
Jun 17, 2005 | 13.06 | 13.20 | 12.95 | 13.19 | 19,375,478 | +0.25(+1.94%) |
Jun 16, 2005 | 12.83 | 12.97 | 12.82 | 12.93 | 29,219,814 | +0.16(+1.25%) |
Jun 15, 2005 | 12.83 | 12.92 | 12.75 | 12.78 | 26,349,510 | -0.01(-0.05%) |
Jun 14, 2005 | 12.75 | 12.82 | 12.55 | 12.78 | 19,825,754 | +0.03(+0.23%) |
Jun 13, 2005 | 12.92 | 13.06 | 12.69 | 12.75 | 7,434,488 | -0.17(-1.32%) |
Jun 10, 2005 | 13.01 | 13.01 | 12.83 | 12.92 | 7,048,343 | -0.09(-0.70%) |
Jun 09, 2005 | 12.92 | 13.11 | 12.86 | 13.01 | 7,399,538 | +0.15(+1.17%) |
Jun 08, 2005 | 12.86 | 12.92 | 12.83 | 12.86 | 4,750,472 | +0.02(+0.14%) |
Jun 07, 2005 | 12.98 | 13.02 | 12.85 | 12.85 | 6,001,542 | -0.14(-1.09%) |
Jun 06, 2005 | 12.79 | 13.01 | 12.73 | 12.99 | 5,410,448 | +0.19(+1.47%) |
Jun 03, 2005 | 12.98 | 12.98 | 12.67 | 12.80 | 8,275,661 | -0.24(-1.81%) |
Jun 02, 2005 | 13.05 | 13.06 | 12.73 | 13.03 | 8,355,062 | -0.02(-0.14%) |
Jun 01, 2005 | 13.18 | 13.40 | 13.01 | 13.05 | 9,858,586 | -0.09(-0.70%) |
May 31, 2005 | 13.04 | 13.26 | 12.99 | 13.14 | 8,968,552 | -0.03(-0.22%) |
May 27, 2005 | 13.20 | 13.25 | 13.15 | 13.17 | 3,276,807 | -0.00(-0.02%) |
May 26, 2005 | 13.01 | 13.22 | 12.97 | 13.18 | 6,103,338 | +0.27(+2.05%) |
May 25, 2005 | 13.03 | 13.06 | 12.91 | 12.91 | 4,392,490 | -0.13(-0.97%) |
May 24, 2005 | 12.95 | 13.08 | 12.91 | 13.04 | 6,475,572 | +0.13(+0.98%) |
May 23, 2005 | 12.88 | 13.01 | 12.83 | 12.91 | 5,334,440 | +0.09(+0.74%) |
May 20, 2005 | 12.76 | 12.88 | 12.67 | 12.82 | 5,817,631 | +0.11(+0.83%) |
May 19, 2005 | 12.70 | 12.88 | 12.55 | 12.71 | 7,627,561 | +0.12(+0.94%) |
May 18, 2005 | 12.92 | 13.14 | 12.53 | 12.59 | 16,623,937 | -0.38(-2.93%) |
May 17, 2005 | 12.68 | 13.00 | 12.65 | 12.97 | 8,098,876 | +0.24(+1.85%) |
May 16, 2005 | 12.46 | 12.75 | 12.46 | 12.74 | 8,419,872 | +0.32(+2.56%) |
May 13, 2005 | 12.55 | 12.57 | 12.33 | 12.42 | 7,197,304 | -0.08(-0.64%) |
May 12, 2005 | 12.83 | 12.85 | 12.49 | 12.50 | 8,358,794 | -0.30(-2.35%) |
May 11, 2005 | 12.63 | 12.83 | 12.55 | 12.80 | 6,091,801 | +0.20(+1.57%) |
May 10, 2005 | 12.83 | 12.83 | 12.50 | 12.60 | 6,396,510 | -0.26(-2.04%) |
May 09, 2005 | 12.85 | 12.87 | 12.73 | 12.86 | 7,069,381 | +0.03(+0.23%) |
May 06, 2005 | 12.85 | 12.89 | 12.70 | 12.83 | 8,703,543 | +0.17(+1.37%) |
May 05, 2005 | 12.79 | 12.89 | 12.58 | 12.66 | 15,042,708 | -0.17(-1.35%) |
May 04, 2005 | 12.23 | 12.94 | 12.16 | 12.83 | 27,022,720 | +1.39(+12.13%) |
May 03, 2005 | 11.40 | 11.47 | 11.29 | 11.45 | 7,115,528 | -0.01(-0.05%) |