Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.30 | 13.73 | 13.27 | 13.64 | 19,518,284 | +0.44(+3.37%) |
Sep 29, 2005 | 12.84 | 13.45 | 12.52 | 13.20 | 20,579,138 | +0.40(+3.14%) |
Sep 28, 2005 | 13.07 | 13.06 | 12.23 | 12.80 | 42,971,420 | -0.28(-2.11%) |
Sep 27, 2005 | 13.27 | 13.31 | 12.89 | 13.07 | 26,978,976 | -0.23(-1.75%) |
Sep 26, 2005 | 13.62 | 13.69 | 13.16 | 13.31 | 18,694,166 | -0.16(-1.15%) |
Sep 23, 2005 | 13.47 | 13.46 | 13.10 | 13.46 | 15,233,920 | +0.23(+1.71%) |
Sep 22, 2005 | 13.23 | 13.76 | 12.90 | 13.23 | 39,011,916 | -0.73(-5.26%) |
Sep 21, 2005 | 14.18 | 14.18 | 13.87 | 13.97 | 15,676,226 | -0.21(-1.49%) |
Sep 20, 2005 | 14.40 | 14.55 | 14.10 | 14.18 | 15,823,851 | -0.05(-0.35%) |
Sep 19, 2005 | 14.23 | 14.67 | 14.08 | 14.23 | 21,316,692 | -0.06(-0.44%) |
Sep 16, 2005 | 14.12 | 14.33 | 14.10 | 14.29 | 30,634,590 | +0.48(+3.47%) |
Sep 15, 2005 | 14.68 | 14.69 | 13.62 | 13.81 | 48,583,976 | -0.88(-5.96%) |
Sep 14, 2005 | 15.42 | 15.46 | 14.61 | 14.69 | 24,408,444 | -0.66(-4.28%) |
Sep 13, 2005 | 14.96 | 15.49 | 14.85 | 15.35 | 21,732,506 | +0.38(+2.55%) |
Sep 12, 2005 | 14.75 | 15.10 | 14.68 | 14.96 | 15,383,245 | +0.28(+1.92%) |
Sep 09, 2005 | 14.71 | 14.74 | 14.35 | 14.68 | 14,098,545 | -0.01(-0.10%) |
Sep 08, 2005 | 14.06 | 14.79 | 14.06 | 14.70 | 22,443,426 | +0.56(+3.94%) |
Sep 07, 2005 | 14.10 | 14.18 | 13.92 | 14.14 | 10,442,506 | -0.02(-0.15%) |
Sep 06, 2005 | 14.03 | 14.20 | 14.00 | 14.16 | 11,483,243 | +0.16(+1.11%) |
Sep 02, 2005 | 14.00 | 14.19 | 13.91 | 14.00 | 9,872,410 | +0.03(+0.20%) |
Sep 01, 2005 | 14.00 | 14.10 | 13.79 | 13.98 | 12,826,596 | -0.11(-0.80%) |
Aug 31, 2005 | 13.94 | 14.21 | 13.94 | 14.09 | 20,540,744 | +0.01(+0.10%) |
Aug 30, 2005 | 13.51 | 14.12 | 13.48 | 14.07 | 23,560,950 | +0.54(+4.02%) |
Aug 29, 2005 | 13.55 | 13.59 | 13.24 | 13.53 | 13,910,827 | -0.02(-0.16%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.53 | 13.55 | 9,404,461 | -0.04(-0.31%) |
Aug 25, 2005 | 13.58 | 13.72 | 13.47 | 13.59 | 13,390,883 | -0.01(-0.10%) |
Aug 24, 2005 | 13.59 | 13.91 | 13.51 | 13.61 | 13,849,624 | +0.03(+0.21%) |
Aug 23, 2005 | 13.40 | 13.74 | 13.35 | 13.58 | 9,169,140 | +0.15(+1.10%) |
Aug 22, 2005 | 13.41 | 13.52 | 13.24 | 13.43 | 9,226,518 | +0.08(+0.58%) |
Aug 19, 2005 | 13.26 | 13.54 | 13.23 | 13.35 | 12,753,350 | +0.30(+2.33%) |
Aug 18, 2005 | 13.26 | 13.31 | 12.92 | 13.05 | 11,700,429 | -0.35(-2.58%) |
Aug 17, 2005 | 13.23 | 13.47 | 13.14 | 13.40 | 14,364,042 | +0.08(+0.64%) |
Aug 16, 2005 | 13.56 | 13.61 | 13.25 | 13.31 | 12,873,773 | -0.35(-2.53%) |
Aug 15, 2005 | 13.62 | 13.76 | 13.51 | 13.66 | 8,550,450 | +0.01(+0.05%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.51 | 13.65 | 8,347,148 | -0.13(-0.97%) |
Aug 11, 2005 | 13.80 | 14.00 | 13.63 | 13.79 | 13,575,060 | -0.04(-0.31%) |
Aug 10, 2005 | 14.12 | 14.22 | 13.66 | 13.83 | 13,298,512 | -0.28(-2.00%) |
Aug 09, 2005 | 13.80 | 14.11 | 13.77 | 14.11 | 10,919,806 | +0.40(+2.94%) |
Aug 08, 2005 | 13.87 | 14.04 | 13.57 | 13.71 | 11,850,037 | -0.13(-0.92%) |
Aug 05, 2005 | 13.87 | 14.05 | 13.83 | 13.83 | 9,994,675 | -0.17(-1.21%) |
Aug 04, 2005 | 14.09 | 14.26 | 13.73 | 14.00 | 16,653,069 | -0.18(-1.24%) |
Aug 03, 2005 | 13.90 | 14.39 | 13.85 | 14.18 | 26,711,638 | +0.30(+2.19%) |
Aug 02, 2005 | 13.59 | 13.90 | 13.59 | 13.88 | 20,838,968 | +0.25(+1.81%) |
Aug 01, 2005 | 13.45 | 13.69 | 13.34 | 13.63 | 14,788,497 | +0.18(+1.36%) |
Jul 29, 2005 | 13.20 | 13.50 | 13.15 | 13.45 | 14,757,896 | +0.21(+1.60%) |
Jul 28, 2005 | 13.41 | 13.47 | 13.14 | 13.23 | 19,528,484 | -0.30(-2.19%) |
Jul 27, 2005 | 13.27 | 13.67 | 13.16 | 13.53 | 40,312,340 | +0.68(+5.33%) |
Jul 26, 2005 | 12.75 | 12.94 | 12.60 | 12.85 | 16,893,064 | +0.29(+2.30%) |
Jul 25, 2005 | 12.49 | 12.63 | 12.45 | 12.56 | 11,319,468 | +0.08(+0.62%) |
Jul 22, 2005 | 12.78 | 12.87 | 12.42 | 12.48 | 15,594,055 | -0.34(-2.64%) |
Jul 21, 2005 | 12.99 | 13.04 | 12.74 | 12.82 | 12,659,421 | -0.02(-0.16%) |
Jul 20, 2005 | 12.76 | 12.93 | 12.63 | 12.84 | 10,607,981 | +0.01(+0.05%) |
Jul 19, 2005 | 12.49 | 13.03 | 12.36 | 12.83 | 19,016,898 | +0.48(+3.89%) |
Jul 18, 2005 | 12.20 | 12.35 | 12.10 | 12.35 | 9,594,587 | +0.15(+1.21%) |
Jul 15, 2005 | 11.96 | 12.30 | 11.96 | 12.20 | 8,900,810 | +0.13(+1.05%) |
Jul 14, 2005 | 12.36 | 12.36 | 12.07 | 12.08 | 9,777,347 | -0.19(-1.55%) |
Jul 13, 2005 | 12.35 | 12.39 | 12.21 | 12.27 | 11,391,438 | -0.04(-0.29%) |
Jul 12, 2005 | 12.14 | 12.38 | 12.14 | 12.30 | 14,771,921 | +0.16(+1.34%) |
Jul 11, 2005 | 12.00 | 12.27 | 12.00 | 12.14 | 15,177,959 | +0.18(+1.47%) |
Jul 08, 2005 | 11.72 | 11.99 | 11.67 | 11.96 | 10,267,964 | +0.25(+2.17%) |
Jul 07, 2005 | 11.32 | 11.79 | 11.31 | 11.71 | 12,682,088 | +0.06(+0.55%) |
Jul 06, 2005 | 11.87 | 11.96 | 11.64 | 11.65 | 12,361,197 | -0.22(-1.84%) |
Jul 05, 2005 | 11.84 | 12.00 | 11.83 | 11.87 | 8,452,270 | -0.06(-0.47%) |