Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.07 | 14.33 | 14.04 | 14.33 | 21,366,152 | +0.17(+1.22%) |
Aug 30, 2005 | 14.06 | 14.16 | 14.02 | 14.16 | 18,258,248 | -0.02(-0.11%) |
Aug 29, 2005 | 13.99 | 14.24 | 13.96 | 14.17 | 16,794,446 | +0.13(+0.89%) |
Aug 26, 2005 | 14.10 | 14.15 | 13.93 | 14.05 | 21,741,428 | -0.02(-0.17%) |
Aug 25, 2005 | 14.16 | 14.24 | 14.06 | 14.07 | 17,615,236 | -0.02(-0.17%) |
Aug 24, 2005 | 14.29 | 14.48 | 14.09 | 14.10 | 28,278,394 | -0.29(-2.01%) |
Aug 23, 2005 | 14.44 | 14.47 | 14.34 | 14.38 | 23,306,650 | -0.10(-0.70%) |
Aug 22, 2005 | 14.25 | 14.49 | 14.24 | 14.49 | 31,987,472 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.30 | 14.13 | 14.21 | 31,524,802 | +0.04(+0.28%) |
Aug 18, 2005 | 14.16 | 14.31 | 14.10 | 14.17 | 33,103,212 | -0.08(-0.55%) |
Aug 17, 2005 | 13.99 | 14.38 | 13.99 | 14.25 | 76,898,104 | +0.82(+6.12%) |
Aug 16, 2005 | 13.60 | 13.65 | 13.40 | 13.43 | 31,436,154 | -0.37(-2.66%) |
Aug 15, 2005 | 13.66 | 13.92 | 13.59 | 13.80 | 20,776,122 | +0.17(+1.26%) |
Aug 12, 2005 | 13.77 | 13.90 | 13.54 | 13.63 | 28,990,258 | -0.29(-2.08%) |
Aug 11, 2005 | 13.59 | 13.94 | 13.47 | 13.92 | 28,584,428 | +0.30(+2.24%) |
Aug 10, 2005 | 13.99 | 14.17 | 13.58 | 13.61 | 31,339,402 | -0.30(-2.14%) |
Aug 09, 2005 | 13.88 | 14.01 | 13.81 | 13.91 | 16,113,456 | +0.12(+0.85%) |
Aug 08, 2005 | 14.03 | 14.04 | 13.71 | 13.79 | 19,949,046 | -0.17(-1.23%) |
Aug 05, 2005 | 14.00 | 14.16 | 13.89 | 13.96 | 21,441,876 | -0.08(-0.56%) |
Aug 04, 2005 | 14.31 | 14.32 | 14.02 | 14.04 | 18,734,964 | -0.36(-2.50%) |
Aug 03, 2005 | 14.42 | 14.46 | 14.31 | 14.40 | 15,440,276 | -0.13(-0.92%) |
Aug 02, 2005 | 14.24 | 14.55 | 14.19 | 14.53 | 28,761,560 | +0.27(+1.86%) |
Aug 01, 2005 | 14.52 | 14.54 | 14.11 | 14.27 | 29,173,938 | -0.19(-1.30%) |
Jul 29, 2005 | 14.31 | 14.50 | 14.18 | 14.46 | 29,767,038 | +0.16(+1.09%) |
Jul 28, 2005 | 14.14 | 14.46 | 14.10 | 14.30 | 18,425,384 | +0.13(+0.94%) |
Jul 27, 2005 | 14.26 | 14.28 | 13.93 | 14.17 | 24,835,728 | -0.12(-0.82%) |
Jul 26, 2005 | 14.18 | 14.31 | 14.10 | 14.28 | 20,108,718 | +0.06(+0.44%) |
Jul 25, 2005 | 14.21 | 14.48 | 14.20 | 14.22 | 19,648,886 | -0.09(-0.66%) |
Jul 22, 2005 | 14.29 | 14.42 | 14.03 | 14.31 | 18,356,406 | +0.09(+0.61%) |
Jul 21, 2005 | 14.29 | 14.47 | 14.12 | 14.23 | 35,064,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.57 | 14.46 | 13.55 | 14.38 | 75,006,040 | +0.55(+3.96%) |
Jul 19, 2005 | 13.53 | 13.84 | 13.40 | 13.84 | 28,707,504 | +0.37(+2.73%) |
Jul 18, 2005 | 13.49 | 13.52 | 13.34 | 13.47 | 14,882,171 | -0.10(-0.75%) |
Jul 15, 2005 | 13.57 | 13.61 | 13.39 | 13.57 | 22,006,334 | -0.03(-0.23%) |
Jul 14, 2005 | 13.50 | 13.69 | 13.40 | 13.60 | 28,209,058 | +0.20(+1.52%) |
Jul 13, 2005 | 13.29 | 13.41 | 13.18 | 13.40 | 26,968,410 | +0.02(+0.18%) |
Jul 12, 2005 | 13.41 | 13.59 | 13.31 | 13.38 | 32,651,272 | -0.08(-0.58%) |
Jul 11, 2005 | 13.10 | 13.45 | 13.09 | 13.45 | 33,986,900 | +0.42(+3.24%) |
Jul 08, 2005 | 12.82 | 13.08 | 12.73 | 13.03 | 26,408,974 | +0.25(+1.96%) |
Jul 07, 2005 | 12.52 | 12.80 | 12.51 | 12.78 | 30,268,760 | +0.17(+1.36%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.59 | 12.61 | 21,202,170 | -0.12(-0.92%) |
Jul 05, 2005 | 12.58 | 12.80 | 12.52 | 12.73 | 21,425,730 | +0.10(+0.81%) |
Jul 01, 2005 | 12.71 | 12.80 | 12.59 | 12.62 | 17,325,882 | -0.03(-0.25%) |
Jun 30, 2005 | 12.62 | 12.84 | 12.60 | 12.66 | 25,880,190 | -0.02(-0.12%) |
Jun 29, 2005 | 12.80 | 12.91 | 12.60 | 12.67 | 20,837,470 | -0.09(-0.67%) |
Jun 28, 2005 | 12.77 | 12.84 | 12.70 | 12.76 | 20,916,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.88 | 12.90 | 12.68 | 12.70 | 22,231,692 | -0.17(-1.34%) |
Jun 24, 2005 | 13.20 | 13.28 | 12.87 | 12.87 | 23,212,454 | -0.36(-2.72%) |
Jun 23, 2005 | 13.24 | 13.51 | 13.17 | 13.23 | 45,778,768 | +0.02(+0.12%) |
Jun 22, 2005 | 13.16 | 13.22 | 13.05 | 13.21 | 21,365,062 | +0.16(+1.20%) |
Jun 21, 2005 | 13.03 | 13.16 | 12.99 | 13.05 | 23,771,426 | +0.02(+0.12%) |
Jun 20, 2005 | 13.09 | 13.16 | 12.99 | 13.04 | 23,379,082 | -0.18(-1.36%) |
Jun 17, 2005 | 13.38 | 13.40 | 13.10 | 13.22 | 34,903,704 | +0.02(+0.18%) |
Jun 16, 2005 | 13.21 | 13.43 | 13.10 | 13.20 | 35,422,756 | -0.01(-0.06%) |
Jun 15, 2005 | 13.27 | 13.31 | 12.91 | 13.20 | 30,743,670 | -0.02(-0.12%) |
Jun 14, 2005 | 13.25 | 13.37 | 13.16 | 13.22 | 21,080,162 | -0.06(-0.47%) |
Jun 13, 2005 | 13.28 | 13.45 | 13.23 | 13.28 | 25,944,358 | -0.13(-0.99%) |
Jun 10, 2005 | 13.55 | 13.57 | 13.26 | 13.41 | 32,688,044 | -0.20(-1.44%) |
Jun 09, 2005 | 13.16 | 13.63 | 13.16 | 13.61 | 45,831,548 | +0.40(+3.02%) |
Jun 08, 2005 | 13.06 | 13.27 | 12.97 | 13.21 | 32,630,690 | +0.24(+1.87%) |
Jun 07, 2005 | 13.20 | 13.33 | 12.95 | 12.97 | 33,032,218 | -0.19(-1.43%) |
Jun 06, 2005 | 13.18 | 13.20 | 12.99 | 13.16 | 31,614,580 | -0.04(-0.30%) |
Jun 03, 2005 | 13.20 | 13.24 | 13.07 | 13.20 | 26,891,012 | +0.01(+0.06%) |
Jun 02, 2005 | 12.97 | 13.19 | 12.95 | 13.19 | 31,751,138 | +0.19(+1.44%) |