Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.88 | 15.95 | 15.70 | 15.89 | 32,116,056 | -0.04(-0.24%) |
Sep 29, 2005 | 15.05 | 15.97 | 15.01 | 15.93 | 72,997,712 | +0.91(+6.09%) |
Sep 28, 2005 | 15.17 | 15.29 | 14.90 | 15.02 | 29,714,442 | -0.07(-0.46%) |
Sep 27, 2005 | 14.99 | 15.19 | 14.86 | 15.09 | 34,752,256 | +0.15(+1.01%) |
Sep 26, 2005 | 15.16 | 15.26 | 14.82 | 14.94 | 36,190,464 | -0.02(-0.16%) |
Sep 23, 2005 | 14.96 | 15.08 | 14.74 | 14.96 | 51,253,564 | +0.41(+2.81%) |
Sep 22, 2005 | 14.55 | 14.62 | 14.20 | 14.55 | 45,765,612 | +0.34(+2.36%) |
Sep 21, 2005 | 14.06 | 14.34 | 13.98 | 14.21 | 48,488,360 | +0.05(+0.38%) |
Sep 20, 2005 | 14.28 | 14.38 | 14.01 | 14.16 | 38,640,804 | -0.09(-0.62%) |
Sep 19, 2005 | 14.14 | 14.27 | 14.04 | 14.25 | 49,213,796 | -0.06(-0.43%) |
Sep 16, 2005 | 14.57 | 14.59 | 14.27 | 14.31 | 78,991,848 | -0.21(-1.46%) |
Sep 15, 2005 | 14.52 | 14.64 | 14.40 | 14.52 | 42,114,556 | -0.00(-0.03%) |
Sep 14, 2005 | 14.80 | 14.85 | 14.47 | 14.53 | 53,178,276 | -0.24(-1.62%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.73 | 14.77 | 53,342,068 | -0.25(-1.70%) |
Sep 12, 2005 | 14.67 | 15.26 | 14.56 | 15.02 | 103,178,984 | +0.12(+0.83%) |
Sep 09, 2005 | 15.05 | 15.09 | 14.80 | 14.90 | 42,988,108 | -0.12(-0.80%) |
Sep 08, 2005 | 15.13 | 15.15 | 14.88 | 15.02 | 79,589,648 | -0.59(-3.78%) |
Sep 07, 2005 | 15.51 | 15.74 | 15.49 | 15.61 | 28,712,836 | +0.11(+0.72%) |
Sep 06, 2005 | 15.39 | 15.63 | 15.33 | 15.49 | 30,263,090 | +0.19(+1.21%) |
Sep 02, 2005 | 15.50 | 15.56 | 15.29 | 15.31 | 21,634,208 | -0.10(-0.63%) |
Sep 01, 2005 | 15.56 | 15.68 | 15.34 | 15.41 | 40,897,768 | -0.21(-1.36%) |
Aug 31, 2005 | 15.35 | 15.66 | 15.18 | 15.62 | 51,929,020 | +0.30(+1.99%) |
Aug 30, 2005 | 15.20 | 15.34 | 15.01 | 15.31 | 37,917,384 | +0.09(+0.58%) |
Aug 29, 2005 | 14.92 | 15.24 | 14.89 | 15.22 | 26,609,110 | +0.19(+1.28%) |
Aug 26, 2005 | 14.98 | 15.25 | 14.91 | 15.03 | 34,471,088 | +0.03(+0.23%) |
Aug 25, 2005 | 15.09 | 15.14 | 14.89 | 15.00 | 25,650,066 | -0.03(-0.21%) |
Aug 24, 2005 | 14.94 | 15.43 | 14.94 | 15.03 | 40,099,980 | -0.01(-0.05%) |
Aug 23, 2005 | 15.14 | 15.20 | 14.93 | 15.04 | 29,956,580 | -0.07(-0.43%) |
Aug 22, 2005 | 15.48 | 15.51 | 14.92 | 15.10 | 36,528,236 | -0.33(-2.15%) |
Aug 19, 2005 | 15.47 | 15.56 | 15.41 | 15.43 | 22,354,714 | +0.03(+0.20%) |
Aug 18, 2005 | 15.51 | 15.57 | 15.24 | 15.40 | 38,427,152 | -0.21(-1.33%) |
Aug 17, 2005 | 15.60 | 15.72 | 15.46 | 15.61 | 30,784,136 | +0.03(+0.22%) |
Aug 16, 2005 | 15.94 | 16.02 | 15.55 | 15.58 | 36,890,656 | -0.33(-2.06%) |
Aug 15, 2005 | 15.80 | 16.13 | 15.78 | 15.90 | 31,227,616 | +0.10(+0.66%) |
Aug 12, 2005 | 15.88 | 15.98 | 15.61 | 15.80 | 42,227,420 | -0.24(-1.49%) |
Aug 11, 2005 | 16.00 | 16.27 | 15.82 | 16.04 | 49,099,500 | -0.01(-0.07%) |
Aug 10, 2005 | 16.59 | 16.67 | 15.96 | 16.05 | 53,321,812 | -0.46(-2.80%) |
Aug 09, 2005 | 16.78 | 16.85 | 16.39 | 16.51 | 31,056,590 | -0.15(-0.93%) |
Aug 08, 2005 | 16.77 | 16.86 | 16.56 | 16.67 | 33,494,366 | -0.05(-0.30%) |
Aug 05, 2005 | 16.94 | 17.22 | 16.72 | 16.72 | 35,957,940 | -0.19(-1.12%) |
Aug 04, 2005 | 17.11 | 17.30 | 16.86 | 16.91 | 33,813,388 | -0.28(-1.62%) |
Aug 03, 2005 | 17.17 | 17.31 | 17.02 | 17.18 | 38,700,348 | -0.08(-0.45%) |
Aug 02, 2005 | 16.91 | 17.35 | 16.83 | 17.26 | 61,995,896 | +0.44(+2.61%) |
Aug 01, 2005 | 16.56 | 16.95 | 16.51 | 16.82 | 77,437,112 | +0.71(+4.38%) |
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.12 | 36,386,416 | -0.09(-0.57%) |
Jul 28, 2005 | 16.13 | 16.38 | 16.07 | 16.21 | 47,179,928 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.61 | 16.20 | 54,939,924 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.82 | 15.37 | 15.59 | 49,891,700 | -0.18(-1.12%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.60 | 15.77 | 48,431,544 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.37 | 15.75 | 15.82 | 80,870,704 | -0.42(-2.57%) |
Jul 21, 2005 | 15.39 | 16.40 | 15.38 | 16.24 | 300,297,920 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.67 | 13.36 | 13.45 | 84,660,968 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.68 | 13.47 | 13.64 | 34,569,260 | +0.18(+1.35%) |
Jul 18, 2005 | 13.43 | 13.69 | 13.41 | 13.46 | 30,101,694 | -0.07(-0.51%) |
Jul 15, 2005 | 13.61 | 13.64 | 13.46 | 13.53 | 31,389,018 | +0.02(+0.11%) |
Jul 14, 2005 | 13.64 | 13.69 | 13.46 | 13.52 | 36,348,712 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,713,140 | -0.22(-1.61%) |
Jul 12, 2005 | 13.70 | 13.77 | 13.55 | 13.69 | 36,049,500 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,235,940 | +0.40(+3.04%) |
Jul 08, 2005 | 13.24 | 13.31 | 13.04 | 13.31 | 45,993,348 | +0.16(+1.20%) |
Jul 07, 2005 | 12.83 | 13.16 | 12.77 | 13.15 | 43,899,240 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.95 | 48,048,432 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.97 | 12.63 | 12.94 | 34,190,184 | +0.25(+2.01%) |