Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.73 | 12.96 | 12.72 | 12.94 | 10,825,400 | +0.21(+1.65%) |
Sep 29, 2005 | 12.52 | 12.77 | 12.44 | 12.73 | 17,893,400 | +0.07(+0.55%) |
Sep 28, 2005 | 12.38 | 12.73 | 12.22 | 12.66 | 18,199,900 | +0.28(+2.26%) |
Sep 27, 2005 | 12.31 | 12.50 | 12.05 | 12.38 | 20,286,500 | -0.10(-0.80%) |
Sep 26, 2005 | 12.78 | 12.78 | 12.36 | 12.48 | 14,572,400 | -0.17(-1.34%) |
Sep 23, 2005 | 12.65 | 12.74 | 12.51 | 12.65 | 9,732,000 | +0.05(+0.40%) |
Sep 22, 2005 | 12.65 | 12.70 | 12.48 | 12.60 | 10,757,000 | +0.13(+1.04%) |
Sep 21, 2005 | 12.68 | 12.85 | 12.44 | 12.47 | 11,370,500 | -0.30(-2.35%) |
Sep 20, 2005 | 12.94 | 13.03 | 12.75 | 12.77 | 10,611,200 | -0.12(-0.93%) |
Sep 19, 2005 | 12.58 | 13.01 | 12.55 | 12.89 | 16,884,700 | +0.28(+2.22%) |
Sep 16, 2005 | 12.65 | 12.75 | 12.45 | 12.61 | 20,325,400 | +0.12(+0.96%) |
Sep 15, 2005 | 12.89 | 12.91 | 12.46 | 12.49 | 11,978,500 | -0.31(-2.42%) |
Sep 14, 2005 | 13.06 | 13.25 | 12.70 | 12.80 | 16,475,600 | -0.29(-2.22%) |
Sep 13, 2005 | 12.97 | 13.29 | 12.87 | 13.09 | 13,290,900 | +0.22(+1.71%) |
Sep 12, 2005 | 13.03 | 13.07 | 12.83 | 12.87 | 9,976,200 | -0.10(-0.77%) |
Sep 09, 2005 | 12.85 | 13.04 | 12.85 | 12.97 | 22,936,300 | +0.23(+1.81%) |
Sep 08, 2005 | 13.25 | 13.25 | 12.70 | 12.74 | 25,538,200 | -0.44(-3.34%) |
Sep 07, 2005 | 13.33 | 13.38 | 13.13 | 13.18 | 10,449,300 | -0.15(-1.13%) |
Sep 06, 2005 | 13.12 | 13.44 | 13.12 | 13.33 | 9,899,300 | +0.26(+1.99%) |
Sep 02, 2005 | 13.12 | 13.20 | 13.00 | 13.07 | 6,696,200 | -0.01(-0.08%) |
Sep 01, 2005 | 13.04 | 13.34 | 13.03 | 13.08 | 12,645,100 | +0.22(+1.71%) |
Aug 31, 2005 | 12.94 | 12.93 | 12.73 | 12.86 | 10,517,900 | -0.08(-0.62%) |
Aug 30, 2005 | 12.95 | 12.99 | 12.83 | 12.94 | 9,052,900 | -0.05(-0.38%) |
Aug 29, 2005 | 13.00 | 13.15 | 12.87 | 12.99 | 7,569,000 | -0.01(-0.08%) |
Aug 26, 2005 | 13.00 | 13.14 | 12.81 | 13.00 | 11,380,500 | +0.08(+0.62%) |
Aug 25, 2005 | 13.04 | 13.08 | 12.85 | 12.92 | 12,505,400 | -0.16(-1.22%) |
Aug 24, 2005 | 13.20 | 13.28 | 13.07 | 13.08 | 8,755,100 | -0.10(-0.76%) |
Aug 23, 2005 | 13.11 | 13.21 | 12.92 | 13.18 | 9,248,600 | +0.05(+0.38%) |
Aug 22, 2005 | 13.36 | 13.36 | 13.02 | 13.13 | 9,101,700 | -0.04(-0.30%) |
Aug 19, 2005 | 13.32 | 13.37 | 13.16 | 13.17 | 5,768,600 | -0.08(-0.60%) |
Aug 18, 2005 | 13.15 | 13.34 | 13.14 | 13.25 | 6,563,300 | +0.00(+0.00%) |
Aug 17, 2005 | 13.17 | 13.39 | 13.12 | 13.25 | 7,063,900 | +0.03(+0.23%) |
Aug 16, 2005 | 13.35 | 13.38 | 13.13 | 13.22 | 9,057,300 | -0.23(-1.71%) |
Aug 15, 2005 | 13.25 | 13.53 | 13.12 | 13.45 | 10,461,800 | +0.12(+0.90%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.33 | 13.33 | 15,009,200 | -0.48(-3.48%) |
Aug 11, 2005 | 13.58 | 13.84 | 13.58 | 13.81 | 8,392,200 | +0.19(+1.40%) |
Aug 10, 2005 | 13.72 | 13.84 | 13.60 | 13.62 | 7,915,300 | -0.03(-0.22%) |
Aug 09, 2005 | 13.62 | 13.82 | 13.55 | 13.65 | 8,107,500 | +0.05(+0.37%) |
Aug 08, 2005 | 13.70 | 13.88 | 13.47 | 13.60 | 9,376,200 | -0.08(-0.58%) |
Aug 05, 2005 | 13.72 | 13.87 | 13.65 | 13.68 | 9,128,700 | -0.04(-0.29%) |
Aug 04, 2005 | 13.81 | 13.89 | 13.72 | 13.72 | 8,759,400 | -0.18(-1.29%) |
Aug 03, 2005 | 13.78 | 13.92 | 13.78 | 13.90 | 9,914,900 | +0.00(+0.00%) |
Aug 02, 2005 | 13.93 | 14.04 | 13.85 | 13.90 | 13,884,300 | -0.07(-0.50%) |
Aug 01, 2005 | 13.65 | 14.06 | 13.65 | 13.97 | 15,285,300 | +0.28(+2.05%) |
Jul 29, 2005 | 13.82 | 13.87 | 13.66 | 13.69 | 13,026,900 | -0.26(-1.86%) |
Jul 28, 2005 | 14.01 | 14.04 | 13.84 | 13.95 | 11,999,400 | -0.07(-0.50%) |
Jul 27, 2005 | 14.00 | 14.07 | 13.80 | 14.02 | 11,131,700 | +0.00(+0.00%) |
Jul 26, 2005 | 14.25 | 14.26 | 13.88 | 14.02 | 18,092,200 | -0.23(-1.61%) |
Jul 25, 2005 | 14.41 | 14.44 | 14.14 | 14.25 | 13,974,000 | -0.24(-1.66%) |
Jul 22, 2005 | 14.12 | 14.50 | 14.09 | 14.49 | 20,837,800 | +0.40(+2.84%) |
Jul 21, 2005 | 13.94 | 14.14 | 13.60 | 14.09 | 36,045,100 | -0.33(-2.29%) |
Jul 20, 2005 | 14.45 | 14.58 | 14.27 | 14.42 | 13,554,900 | -0.10(-0.69%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.46 | 14.52 | 10,952,700 | -0.05(-0.34%) |
Jul 18, 2005 | 14.59 | 14.65 | 14.53 | 14.57 | 5,706,400 | -0.10(-0.68%) |
Jul 15, 2005 | 14.62 | 14.71 | 14.39 | 14.67 | 8,873,100 | +0.02(+0.14%) |
Jul 14, 2005 | 14.57 | 14.74 | 14.57 | 14.65 | 8,890,000 | +0.08(+0.55%) |
Jul 13, 2005 | 14.58 | 14.68 | 14.38 | 14.57 | 6,535,200 | +0.04(+0.28%) |
Jul 12, 2005 | 14.62 | 14.66 | 14.41 | 14.53 | 9,998,900 | -0.20(-1.36%) |
Jul 11, 2005 | 14.75 | 14.78 | 14.60 | 14.73 | 9,786,800 | +0.03(+0.20%) |
Jul 08, 2005 | 14.44 | 14.75 | 14.32 | 14.70 | 13,031,000 | +0.27(+1.87%) |
Jul 07, 2005 | 14.22 | 14.52 | 14.21 | 14.43 | 11,286,500 | -0.05(-0.35%) |
Jul 06, 2005 | 14.30 | 14.58 | 14.15 | 14.48 | 15,863,300 | +0.18(+1.26%) |
Jul 05, 2005 | 13.85 | 14.34 | 13.84 | 14.30 | 12,613,400 | +0.13(+0.92%) |