Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.88 | 15.95 | 15.69 | 15.89 | 32,126,434 | -0.04(-0.24%) |
Sep 29, 2005 | 15.04 | 15.96 | 15.00 | 15.93 | 73,021,304 | +0.91(+6.09%) |
Sep 28, 2005 | 15.17 | 15.29 | 14.90 | 15.01 | 29,724,044 | -0.07(-0.46%) |
Sep 27, 2005 | 14.98 | 15.18 | 14.85 | 15.08 | 34,763,484 | +0.15(+1.01%) |
Sep 26, 2005 | 15.15 | 15.25 | 14.82 | 14.93 | 36,202,156 | -0.02(-0.15%) |
Sep 23, 2005 | 14.95 | 15.07 | 14.73 | 14.95 | 51,270,124 | +0.41(+2.81%) |
Sep 22, 2005 | 14.55 | 14.62 | 14.19 | 14.55 | 45,780,400 | +0.34(+2.36%) |
Sep 21, 2005 | 14.06 | 14.33 | 13.98 | 14.21 | 48,504,028 | +0.05(+0.38%) |
Sep 20, 2005 | 14.27 | 14.38 | 14.00 | 14.16 | 38,653,288 | -0.09(-0.62%) |
Sep 19, 2005 | 14.13 | 14.27 | 14.03 | 14.24 | 49,229,700 | -0.06(-0.43%) |
Sep 16, 2005 | 14.56 | 14.59 | 14.27 | 14.31 | 79,017,376 | -0.21(-1.46%) |
Sep 15, 2005 | 14.52 | 14.63 | 14.39 | 14.52 | 42,128,164 | -0.00(-0.03%) |
Sep 14, 2005 | 14.80 | 14.85 | 14.46 | 14.52 | 53,195,460 | -0.24(-1.62%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.73 | 14.76 | 53,359,304 | -0.25(-1.69%) |
Sep 12, 2005 | 14.66 | 15.26 | 14.56 | 15.02 | 103,212,320 | +0.12(+0.83%) |
Sep 09, 2005 | 15.05 | 15.09 | 14.80 | 14.89 | 43,002,000 | -0.12(-0.80%) |
Sep 08, 2005 | 15.13 | 15.15 | 14.87 | 15.01 | 79,615,368 | -0.59(-3.78%) |
Sep 07, 2005 | 15.50 | 15.73 | 15.48 | 15.60 | 28,722,114 | +0.11(+0.72%) |
Sep 06, 2005 | 15.39 | 15.62 | 15.32 | 15.49 | 30,272,868 | +0.19(+1.21%) |
Sep 02, 2005 | 15.49 | 15.55 | 15.28 | 15.30 | 21,641,198 | -0.10(-0.63%) |
Sep 01, 2005 | 15.56 | 15.68 | 15.34 | 15.40 | 40,910,984 | -0.21(-1.36%) |
Aug 31, 2005 | 15.35 | 15.66 | 15.17 | 15.61 | 51,945,800 | +0.30(+1.99%) |
Aug 30, 2005 | 15.19 | 15.34 | 15.00 | 15.31 | 37,929,636 | +0.09(+0.58%) |
Aug 29, 2005 | 14.91 | 15.24 | 14.88 | 15.22 | 26,617,708 | +0.19(+1.28%) |
Aug 26, 2005 | 14.98 | 15.25 | 14.91 | 15.03 | 34,482,224 | +0.03(+0.23%) |
Aug 25, 2005 | 15.09 | 15.14 | 14.88 | 14.99 | 25,658,354 | -0.03(-0.21%) |
Aug 24, 2005 | 14.93 | 15.42 | 14.93 | 15.02 | 40,112,940 | -0.01(-0.05%) |
Aug 23, 2005 | 15.13 | 15.19 | 14.92 | 15.03 | 29,966,260 | -0.07(-0.43%) |
Aug 22, 2005 | 15.47 | 15.51 | 14.92 | 15.10 | 36,540,040 | -0.33(-2.15%) |
Aug 19, 2005 | 15.46 | 15.56 | 15.40 | 15.43 | 22,361,936 | +0.03(+0.20%) |
Aug 18, 2005 | 15.51 | 15.56 | 15.23 | 15.40 | 38,439,568 | -0.21(-1.33%) |
Aug 17, 2005 | 15.59 | 15.72 | 15.46 | 15.61 | 30,794,084 | +0.03(+0.22%) |
Aug 16, 2005 | 15.94 | 16.02 | 15.54 | 15.57 | 36,902,580 | -0.33(-2.06%) |
Aug 15, 2005 | 15.79 | 16.12 | 15.78 | 15.90 | 31,237,706 | +0.10(+0.66%) |
Aug 12, 2005 | 15.87 | 15.98 | 15.61 | 15.79 | 42,241,064 | -0.24(-1.49%) |
Aug 11, 2005 | 16.00 | 16.27 | 15.81 | 16.03 | 49,115,368 | -0.01(-0.07%) |
Aug 10, 2005 | 16.58 | 16.66 | 15.96 | 16.05 | 53,339,044 | -0.46(-2.80%) |
Aug 09, 2005 | 16.77 | 16.84 | 16.39 | 16.51 | 31,066,624 | -0.15(-0.93%) |
Aug 08, 2005 | 16.76 | 16.85 | 16.55 | 16.66 | 33,505,188 | -0.05(-0.30%) |
Aug 05, 2005 | 16.94 | 17.22 | 16.71 | 16.71 | 35,969,556 | -0.19(-1.12%) |
Aug 04, 2005 | 17.10 | 17.29 | 16.86 | 16.90 | 33,824,316 | -0.28(-1.62%) |
Aug 03, 2005 | 17.16 | 17.31 | 17.02 | 17.18 | 38,712,852 | -0.08(-0.45%) |
Aug 02, 2005 | 16.91 | 17.34 | 16.82 | 17.26 | 62,015,928 | +0.44(+2.61%) |
Aug 01, 2005 | 16.55 | 16.95 | 16.50 | 16.82 | 77,462,136 | +0.71(+4.38%) |
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.11 | 36,398,176 | -0.09(-0.57%) |
Jul 28, 2005 | 16.12 | 16.38 | 16.06 | 16.20 | 47,195,172 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.60 | 16.19 | 54,957,676 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.81 | 15.37 | 15.59 | 49,907,820 | -0.18(-1.13%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.59 | 15.76 | 48,447,192 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.36 | 15.74 | 15.82 | 80,896,840 | -0.42(-2.57%) |
Jul 21, 2005 | 15.38 | 16.40 | 15.37 | 16.23 | 300,394,944 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.66 | 13.35 | 13.45 | 84,688,328 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.67 | 13.46 | 13.64 | 34,580,432 | +0.18(+1.35%) |
Jul 18, 2005 | 13.42 | 13.69 | 13.41 | 13.46 | 30,111,420 | -0.07(-0.51%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.46 | 13.53 | 31,399,162 | +0.02(+0.11%) |
Jul 14, 2005 | 13.63 | 13.68 | 13.46 | 13.51 | 36,360,460 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,724,032 | -0.22(-1.61%) |
Jul 12, 2005 | 13.69 | 13.76 | 13.55 | 13.69 | 36,061,148 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,254,108 | +0.40(+3.04%) |
Jul 08, 2005 | 13.23 | 13.31 | 13.04 | 13.30 | 46,008,212 | +0.16(+1.20%) |
Jul 07, 2005 | 12.82 | 13.16 | 12.76 | 13.15 | 43,913,428 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.94 | 48,063,956 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.96 | 12.63 | 12.93 | 34,201,232 | +0.25(+2.01%) |