Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.06 | 12.17 | 11.97 | 12.15 | 82,994,624 | +0.04(+0.34%) |
Sep 29, 2005 | 12.14 | 12.17 | 12.04 | 12.11 | 82,874,120 | -0.04(-0.33%) |
Sep 28, 2005 | 12.04 | 12.24 | 12.03 | 12.15 | 80,262,184 | +0.14(+1.13%) |
Sep 27, 2005 | 12.12 | 12.16 | 12.00 | 12.02 | 74,399,464 | -0.14(-1.12%) |
Sep 26, 2005 | 12.31 | 12.33 | 12.12 | 12.15 | 83,262,984 | -0.09(-0.72%) |
Sep 23, 2005 | 12.24 | 12.32 | 12.17 | 12.24 | 56,159,088 | -0.04(-0.33%) |
Sep 22, 2005 | 12.28 | 12.30 | 11.99 | 12.28 | 70,793,928 | +0.18(+1.46%) |
Sep 21, 2005 | 12.13 | 12.20 | 12.02 | 12.10 | 78,485,608 | -0.08(-0.67%) |
Sep 20, 2005 | 12.25 | 12.47 | 12.10 | 12.19 | 84,565,296 | -0.14(-1.10%) |
Sep 19, 2005 | 12.41 | 12.43 | 12.21 | 12.32 | 67,428,136 | -0.17(-1.36%) |
Sep 16, 2005 | 12.29 | 12.54 | 12.17 | 12.49 | 110,860,912 | +0.26(+2.16%) |
Sep 15, 2005 | 12.15 | 12.27 | 12.14 | 12.23 | 82,472,768 | +0.13(+1.06%) |
Sep 14, 2005 | 12.38 | 12.44 | 12.09 | 12.10 | 84,441,904 | -0.28(-2.25%) |
Sep 13, 2005 | 12.38 | 12.47 | 12.37 | 12.38 | 77,330,584 | -0.16(-1.24%) |
Sep 12, 2005 | 12.48 | 12.59 | 12.44 | 12.53 | 71,775,040 | -0.07(-0.54%) |
Sep 09, 2005 | 12.48 | 12.65 | 12.46 | 12.60 | 67,887,688 | +0.14(+1.14%) |
Sep 08, 2005 | 12.40 | 12.57 | 12.37 | 12.46 | 80,165,912 | -0.02(-0.16%) |
Sep 07, 2005 | 12.32 | 12.51 | 12.27 | 12.48 | 87,085,224 | +0.14(+1.10%) |
Sep 06, 2005 | 12.19 | 12.38 | 12.17 | 12.34 | 89,466,504 | +0.33(+2.71%) |
Sep 02, 2005 | 11.99 | 12.25 | 11.96 | 12.02 | 47,550,844 | +0.05(+0.40%) |
Sep 01, 2005 | 11.88 | 12.07 | 11.84 | 11.97 | 60,894,048 | +0.02(+0.17%) |
Aug 31, 2005 | 11.90 | 11.98 | 11.83 | 11.95 | 61,250,788 | +0.07(+0.63%) |
Aug 30, 2005 | 11.92 | 11.95 | 11.79 | 11.87 | 60,776,796 | -0.09(-0.74%) |
Aug 29, 2005 | 11.73 | 12.05 | 11.73 | 11.96 | 59,752,868 | +0.16(+1.38%) |
Aug 26, 2005 | 11.87 | 11.89 | 11.77 | 11.80 | 63,749,480 | -0.05(-0.46%) |
Aug 25, 2005 | 11.91 | 12.07 | 11.85 | 11.85 | 61,583,248 | -0.03(-0.23%) |
Aug 24, 2005 | 12.02 | 12.08 | 11.88 | 11.88 | 85,671,216 | -0.16(-1.35%) |
Aug 23, 2005 | 12.02 | 12.11 | 12.00 | 12.04 | 67,926,072 | +0.05(+0.40%) |
Aug 22, 2005 | 12.12 | 12.15 | 11.94 | 12.00 | 61,705,376 | -0.09(-0.73%) |
Aug 19, 2005 | 12.04 | 12.12 | 11.98 | 12.08 | 58,578,724 | +0.11(+0.91%) |
Aug 18, 2005 | 12.10 | 12.13 | 11.98 | 11.98 | 60,301,256 | -0.12(-1.01%) |
Aug 17, 2005 | 12.02 | 12.19 | 12.01 | 12.10 | 79,391,432 | +0.14(+1.19%) |
Aug 16, 2005 | 12.01 | 12.10 | 11.94 | 11.96 | 90,261,512 | -0.05(-0.45%) |
Aug 15, 2005 | 12.08 | 12.11 | 11.95 | 12.01 | 94,253,968 | -0.06(-0.51%) |
Aug 12, 2005 | 12.21 | 12.24 | 12.04 | 12.07 | 117,575,608 | -0.18(-1.44%) |
Aug 11, 2005 | 12.41 | 12.43 | 12.05 | 12.25 | 216,296,640 | -0.13(-1.04%) |
Aug 10, 2005 | 12.77 | 12.82 | 12.35 | 12.38 | 298,920,576 | -0.92(-6.94%) |
Aug 09, 2005 | 13.17 | 13.39 | 13.16 | 13.30 | 91,262,672 | +0.24(+1.87%) |
Aug 08, 2005 | 13.15 | 13.22 | 13.04 | 13.05 | 45,026,860 | -0.03(-0.26%) |
Aug 05, 2005 | 13.18 | 13.22 | 13.09 | 13.09 | 47,493,300 | -0.09(-0.67%) |
Aug 04, 2005 | 13.18 | 13.38 | 13.14 | 13.18 | 53,953,364 | -0.07(-0.56%) |
Aug 03, 2005 | 13.14 | 13.29 | 13.11 | 13.25 | 50,116,840 | +0.03(+0.26%) |
Aug 02, 2005 | 13.10 | 13.33 | 13.06 | 13.22 | 60,796,400 | +0.16(+1.19%) |
Aug 01, 2005 | 13.06 | 13.19 | 12.99 | 13.06 | 47,397,328 | +0.07(+0.57%) |
Jul 29, 2005 | 13.10 | 13.16 | 12.96 | 12.99 | 58,382,888 | -0.10(-0.78%) |
Jul 28, 2005 | 13.06 | 13.09 | 12.93 | 13.09 | 59,444,380 | +0.08(+0.63%) |
Jul 27, 2005 | 12.93 | 13.05 | 12.81 | 13.01 | 49,263,656 | +0.08(+0.63%) |
Jul 26, 2005 | 12.88 | 12.97 | 12.82 | 12.93 | 76,136,768 | +0.14(+1.11%) |
Jul 25, 2005 | 13.15 | 13.16 | 12.76 | 12.78 | 85,981,480 | -0.32(-2.43%) |
Jul 22, 2005 | 13.26 | 13.28 | 13.05 | 13.10 | 66,251,272 | -0.16(-1.23%) |
Jul 21, 2005 | 13.62 | 13.63 | 13.23 | 13.26 | 86,953,616 | -0.38(-2.78%) |
Jul 20, 2005 | 13.56 | 13.72 | 13.38 | 13.64 | 80,031,752 | -0.03(-0.25%) |
Jul 19, 2005 | 13.42 | 13.70 | 13.36 | 13.68 | 85,335,728 | +0.35(+2.65%) |
Jul 18, 2005 | 13.44 | 13.46 | 13.32 | 13.33 | 41,883,688 | -0.16(-1.21%) |
Jul 15, 2005 | 13.52 | 13.58 | 13.41 | 13.49 | 55,571,512 | -0.03(-0.25%) |
Jul 14, 2005 | 13.55 | 13.60 | 13.38 | 13.52 | 90,885,672 | -0.02(-0.15%) |
Jul 13, 2005 | 13.38 | 13.56 | 13.36 | 13.54 | 55,134,632 | +0.13(+0.96%) |
Jul 12, 2005 | 13.20 | 13.47 | 13.20 | 13.41 | 69,259,008 | +0.16(+1.23%) |
Jul 11, 2005 | 13.08 | 13.26 | 13.03 | 13.25 | 69,325,072 | +0.16(+1.19%) |
Jul 08, 2005 | 12.82 | 13.11 | 12.77 | 13.09 | 61,749,640 | +0.32(+2.49%) |
Jul 07, 2005 | 12.60 | 12.85 | 12.55 | 12.78 | 69,333,728 | +0.01(+0.11%) |
Jul 06, 2005 | 12.78 | 12.95 | 12.76 | 12.76 | 62,446,436 | +0.00(+0.00%) |
Jul 05, 2005 | 12.73 | 13.01 | 12.69 | 12.76 | 71,689,240 | -0.12(-0.89%) |