Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.91 | 12.88 | 12.81 | 12.85 | 38,096,200 | -0.06(-0.48%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.76 | 12.91 | 52,762,816 | +0.12(+0.93%) |
Sep 28, 2005 | 12.82 | 12.93 | 12.69 | 12.79 | 52,492,876 | +0.03(+0.24%) |
Sep 27, 2005 | 13.00 | 13.02 | 12.75 | 12.76 | 43,787,824 | -0.20(-1.55%) |
Sep 26, 2005 | 12.88 | 12.99 | 12.81 | 12.96 | 56,119,060 | +0.16(+1.29%) |
Sep 23, 2005 | 12.80 | 12.96 | 12.80 | 12.80 | 62,587,848 | -0.20(-1.50%) |
Sep 22, 2005 | 12.97 | 13.11 | 12.96 | 12.99 | 43,320,632 | -0.03(-0.24%) |
Sep 21, 2005 | 12.95 | 13.14 | 12.94 | 13.02 | 41,468,768 | -0.05(-0.35%) |
Sep 20, 2005 | 13.15 | 13.20 | 13.04 | 13.07 | 46,795,616 | -0.10(-0.78%) |
Sep 19, 2005 | 13.22 | 13.30 | 13.07 | 13.17 | 43,737,488 | -0.09(-0.66%) |
Sep 16, 2005 | 13.27 | 101.63 | 13.17 | 13.26 | 26,948,102 | +0.04(+0.27%) |
Sep 15, 2005 | 13.38 | 13.40 | 13.20 | 13.22 | 25,241,412 | -0.17(-1.27%) |
Sep 14, 2005 | 13.36 | 13.43 | 13.34 | 13.39 | 27,792,896 | +0.03(+0.19%) |
Sep 13, 2005 | 13.47 | 13.50 | 13.26 | 13.37 | 38,519,276 | -0.19(-1.37%) |
Sep 12, 2005 | 13.53 | 13.63 | 13.51 | 13.55 | 26,712,174 | +0.01(+0.04%) |
Sep 09, 2005 | 13.71 | 13.71 | 13.49 | 13.55 | 38,664,252 | -0.09(-0.68%) |
Sep 08, 2005 | 13.64 | 13.69 | 13.46 | 13.64 | 45,086,984 | +0.11(+0.80%) |
Sep 07, 2005 | 13.33 | 13.57 | 13.32 | 13.53 | 59,243,068 | +0.22(+1.66%) |
Sep 06, 2005 | 13.31 | 13.33 | 13.03 | 13.31 | 82,168,536 | +0.28(+2.13%) |
Sep 02, 2005 | 13.07 | 13.09 | 12.93 | 13.03 | 37,618,900 | +0.02(+0.12%) |
Sep 01, 2005 | 13.10 | 13.17 | 12.95 | 13.02 | 41,477,904 | -0.09(-0.71%) |
Aug 31, 2005 | 12.99 | 13.11 | 12.92 | 13.11 | 46,451,440 | +0.18(+1.35%) |
Aug 30, 2005 | 12.87 | 12.99 | 12.86 | 12.94 | 43,097,336 | +0.02(+0.16%) |
Aug 29, 2005 | 12.75 | 12.95 | 12.74 | 12.92 | 33,430,688 | +0.11(+0.84%) |
Aug 26, 2005 | 12.81 | 12.87 | 12.74 | 12.81 | 36,658,864 | +0.01(+0.08%) |
Aug 25, 2005 | 12.89 | 12.96 | 12.78 | 12.80 | 42,152,260 | -0.10(-0.76%) |
Aug 24, 2005 | 12.91 | 13.10 | 12.89 | 12.89 | 51,154,848 | -0.02(-0.12%) |
Aug 23, 2005 | 13.00 | 13.08 | 12.90 | 12.91 | 49,566,704 | -0.14(-1.06%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.03 | 13.05 | 56,177,556 | -0.10(-0.74%) |
Aug 19, 2005 | 13.38 | 13.40 | 13.10 | 13.15 | 45,703,624 | -0.17(-1.28%) |
Aug 18, 2005 | 13.46 | 13.48 | 13.28 | 13.32 | 45,130,904 | -0.14(-1.07%) |
Aug 17, 2005 | 13.40 | 13.53 | 13.39 | 13.46 | 34,555,720 | +0.06(+0.42%) |
Aug 16, 2005 | 13.49 | 13.53 | 13.38 | 13.40 | 37,787,392 | -0.08(-0.57%) |
Aug 15, 2005 | 13.49 | 13.51 | 13.40 | 13.48 | 33,088,262 | +0.02(+0.15%) |
Aug 12, 2005 | 13.63 | 13.64 | 13.45 | 13.46 | 30,498,880 | -0.14(-1.06%) |
Aug 11, 2005 | 13.61 | 13.68 | 13.49 | 13.61 | 42,622,564 | +0.03(+0.19%) |
Aug 10, 2005 | 13.75 | 13.82 | 13.57 | 13.58 | 44,669,736 | -0.16(-1.16%) |
Aug 09, 2005 | 13.57 | 13.74 | 13.49 | 13.74 | 46,048,964 | +0.25(+1.87%) |
Aug 08, 2005 | 13.58 | 13.60 | 13.45 | 13.49 | 26,647,264 | -0.02(-0.15%) |
Aug 05, 2005 | 13.64 | 13.66 | 13.49 | 13.51 | 34,655,804 | -0.18(-1.32%) |
Aug 04, 2005 | 13.84 | 13.87 | 13.64 | 13.69 | 38,376,824 | -0.17(-1.23%) |
Aug 03, 2005 | 13.84 | 13.87 | 13.72 | 13.86 | 42,759,572 | -0.01(-0.04%) |
Aug 02, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 35,213,948 | +0.15(+1.13%) |
Aug 01, 2005 | 13.88 | 13.88 | 13.67 | 13.71 | 38,636,464 | +0.07(+0.53%) |
Jul 29, 2005 | 13.78 | 13.87 | 13.61 | 13.64 | 36,398,060 | -0.14(-1.01%) |
Jul 28, 2005 | 13.74 | 13.82 | 13.73 | 13.77 | 43,339,092 | +0.04(+0.26%) |
Jul 27, 2005 | 13.58 | 13.78 | 13.51 | 13.74 | 41,686,816 | +0.24(+1.75%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.48 | 13.50 | 50,755,092 | -0.09(-0.68%) |
Jul 25, 2005 | 13.64 | 13.70 | 13.57 | 13.59 | 42,590,692 | -0.04(-0.30%) |
Jul 22, 2005 | 13.76 | 13.84 | 13.63 | 13.64 | 62,667,140 | -0.05(-0.34%) |
Jul 21, 2005 | 14.06 | 14.06 | 13.66 | 13.68 | 75,431,168 | -0.24(-1.74%) |
Jul 20, 2005 | 14.20 | 14.32 | 13.89 | 13.92 | 86,991,464 | -0.16(-1.17%) |
Jul 19, 2005 | 14.02 | 14.13 | 13.98 | 14.09 | 52,827,140 | +0.07(+0.48%) |
Jul 18, 2005 | 14.10 | 14.11 | 13.90 | 14.02 | 32,619,320 | -0.16(-1.16%) |
Jul 15, 2005 | 14.18 | 14.21 | 14.12 | 14.19 | 31,830,690 | -0.02(-0.11%) |
Jul 14, 2005 | 14.08 | 14.24 | 14.05 | 14.20 | 44,985,148 | +0.19(+1.36%) |
Jul 13, 2005 | 13.84 | 14.01 | 13.83 | 14.01 | 46,252,048 | +0.08(+0.59%) |
Jul 12, 2005 | 13.94 | 13.96 | 13.87 | 13.93 | 43,666,360 | -0.03(-0.18%) |
Jul 11, 2005 | 14.01 | 14.01 | 13.85 | 13.96 | 46,428,316 | -0.01(-0.07%) |
Jul 08, 2005 | 13.79 | 14.03 | 13.62 | 13.97 | 54,188,684 | +0.20(+1.46%) |
Jul 07, 2005 | 13.68 | 13.79 | 13.53 | 13.76 | 62,580,852 | -0.01(-0.07%) |
Jul 06, 2005 | 13.93 | 13.93 | 13.75 | 13.77 | 55,918,500 | -0.14(-1.03%) |
Jul 05, 2005 | 13.90 | 13.98 | 13.89 | 13.92 | 51,604,940 | -0.03(-0.19%) |