Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.73 | 15.80 | 15.55 | 15.74 | 32,428,836 | -0.04(-0.24%) |
Sep 29, 2005 | 14.90 | 15.81 | 14.86 | 15.78 | 73,708,640 | +0.91(+6.09%) |
Sep 28, 2005 | 15.02 | 15.14 | 14.76 | 14.87 | 30,003,832 | -0.07(-0.46%) |
Sep 27, 2005 | 14.84 | 15.04 | 14.72 | 14.94 | 35,090,708 | +0.15(+1.01%) |
Sep 26, 2005 | 15.01 | 15.11 | 14.68 | 14.79 | 36,542,920 | -0.02(-0.15%) |
Sep 23, 2005 | 14.81 | 14.93 | 14.59 | 14.81 | 51,752,720 | +0.41(+2.81%) |
Sep 22, 2005 | 14.41 | 14.48 | 14.06 | 14.41 | 46,211,324 | +0.33(+2.36%) |
Sep 21, 2005 | 13.92 | 14.20 | 13.85 | 14.08 | 48,960,588 | +0.05(+0.38%) |
Sep 20, 2005 | 14.14 | 14.25 | 13.87 | 14.02 | 39,017,128 | -0.09(-0.62%) |
Sep 19, 2005 | 14.00 | 14.13 | 13.90 | 14.11 | 49,693,092 | -0.06(-0.43%) |
Sep 16, 2005 | 14.42 | 14.45 | 14.13 | 14.17 | 79,761,152 | -0.21(-1.46%) |
Sep 15, 2005 | 14.38 | 14.50 | 14.26 | 14.38 | 42,524,712 | -0.00(-0.03%) |
Sep 14, 2005 | 14.66 | 14.71 | 14.33 | 14.39 | 53,696,180 | -0.24(-1.62%) |
Sep 13, 2005 | 14.87 | 14.96 | 14.59 | 14.62 | 53,861,564 | -0.25(-1.69%) |
Sep 12, 2005 | 14.53 | 15.12 | 14.42 | 14.88 | 104,183,848 | +0.12(+0.83%) |
Sep 09, 2005 | 14.91 | 14.94 | 14.66 | 14.75 | 43,406,772 | -0.12(-0.80%) |
Sep 08, 2005 | 14.99 | 15.01 | 14.73 | 14.87 | 80,364,776 | -0.58(-3.78%) |
Sep 07, 2005 | 15.36 | 15.59 | 15.34 | 15.46 | 28,992,472 | +0.11(+0.72%) |
Sep 06, 2005 | 15.25 | 15.48 | 15.18 | 15.35 | 30,557,822 | +0.18(+1.21%) |
Sep 02, 2005 | 15.35 | 15.41 | 15.14 | 15.16 | 21,844,904 | -0.10(-0.63%) |
Sep 01, 2005 | 15.41 | 15.53 | 15.20 | 15.26 | 41,296,072 | -0.21(-1.36%) |
Aug 31, 2005 | 15.20 | 15.51 | 15.03 | 15.47 | 52,434,756 | +0.30(+1.99%) |
Aug 30, 2005 | 15.05 | 15.20 | 14.86 | 15.17 | 38,286,660 | +0.09(+0.58%) |
Aug 29, 2005 | 14.77 | 15.10 | 14.75 | 15.08 | 26,868,256 | +0.19(+1.28%) |
Aug 26, 2005 | 14.84 | 15.10 | 14.77 | 14.89 | 34,806,800 | +0.03(+0.23%) |
Aug 25, 2005 | 14.94 | 15.00 | 14.75 | 14.85 | 25,899,874 | -0.03(-0.20%) |
Aug 24, 2005 | 14.79 | 15.28 | 14.79 | 14.88 | 40,490,516 | -0.01(-0.05%) |
Aug 23, 2005 | 14.99 | 15.05 | 14.78 | 14.89 | 30,248,328 | -0.06(-0.43%) |
Aug 22, 2005 | 15.33 | 15.36 | 14.78 | 14.96 | 36,883,988 | -0.33(-2.15%) |
Aug 19, 2005 | 15.32 | 15.41 | 15.26 | 15.28 | 22,572,426 | +0.03(+0.20%) |
Aug 18, 2005 | 15.36 | 15.42 | 15.09 | 15.25 | 38,801,396 | -0.21(-1.33%) |
Aug 17, 2005 | 15.45 | 15.57 | 15.31 | 15.46 | 31,083,944 | +0.03(+0.22%) |
Aug 16, 2005 | 15.79 | 15.87 | 15.40 | 15.43 | 37,249,936 | -0.32(-2.06%) |
Aug 15, 2005 | 15.65 | 15.97 | 15.63 | 15.75 | 31,531,742 | +0.10(+0.66%) |
Aug 12, 2005 | 15.72 | 15.83 | 15.46 | 15.65 | 42,638,672 | -0.24(-1.49%) |
Aug 11, 2005 | 15.85 | 16.12 | 15.67 | 15.88 | 49,577,684 | -0.01(-0.07%) |
Aug 10, 2005 | 16.43 | 16.51 | 15.81 | 15.90 | 53,841,116 | -0.46(-2.80%) |
Aug 09, 2005 | 16.62 | 16.69 | 16.24 | 16.35 | 31,359,050 | -0.15(-0.93%) |
Aug 08, 2005 | 16.61 | 16.69 | 16.40 | 16.51 | 33,820,568 | -0.05(-0.30%) |
Aug 05, 2005 | 16.78 | 17.06 | 16.56 | 16.56 | 36,308,132 | -0.19(-1.12%) |
Aug 04, 2005 | 16.94 | 17.13 | 16.70 | 16.74 | 34,142,696 | -0.27(-1.62%) |
Aug 03, 2005 | 17.00 | 17.14 | 16.86 | 17.02 | 39,077,252 | -0.08(-0.45%) |
Aug 02, 2005 | 16.75 | 17.18 | 16.66 | 17.10 | 62,599,676 | +0.44(+2.61%) |
Aug 01, 2005 | 16.40 | 16.79 | 16.35 | 16.66 | 78,191,272 | +0.70(+4.38%) |
Jul 29, 2005 | 16.01 | 16.30 | 15.92 | 15.96 | 36,740,784 | -0.09(-0.57%) |
Jul 28, 2005 | 15.97 | 16.22 | 15.91 | 16.05 | 47,639,412 | +0.01(+0.07%) |
Jul 27, 2005 | 15.47 | 16.04 | 15.46 | 16.04 | 55,474,984 | +0.60(+3.88%) |
Jul 26, 2005 | 15.60 | 15.66 | 15.22 | 15.44 | 50,377,596 | -0.18(-1.13%) |
Jul 25, 2005 | 15.47 | 15.91 | 15.45 | 15.62 | 48,903,220 | -0.05(-0.34%) |
Jul 22, 2005 | 15.91 | 16.21 | 15.59 | 15.67 | 81,658,304 | -0.41(-2.57%) |
Jul 21, 2005 | 15.24 | 16.24 | 15.23 | 16.08 | 303,222,528 | +2.76(+20.73%) |
Jul 20, 2005 | 13.34 | 13.53 | 13.23 | 13.32 | 85,485,488 | -0.19(-1.41%) |
Jul 19, 2005 | 13.46 | 13.55 | 13.34 | 13.51 | 34,905,932 | +0.18(+1.35%) |
Jul 18, 2005 | 13.30 | 13.56 | 13.28 | 13.33 | 30,394,854 | -0.07(-0.51%) |
Jul 15, 2005 | 13.48 | 13.51 | 13.33 | 13.40 | 31,694,716 | +0.02(+0.11%) |
Jul 14, 2005 | 13.50 | 13.55 | 13.33 | 13.39 | 36,702,712 | +0.04(+0.31%) |
Jul 13, 2005 | 13.59 | 13.63 | 13.34 | 13.34 | 34,041,472 | -0.22(-1.61%) |
Jul 12, 2005 | 13.57 | 13.63 | 13.42 | 13.56 | 36,400,584 | -0.02(-0.14%) |
Jul 11, 2005 | 13.33 | 13.69 | 13.26 | 13.58 | 56,783,620 | +0.40(+3.04%) |
Jul 08, 2005 | 13.11 | 13.18 | 12.92 | 13.18 | 46,441,280 | +0.16(+1.20%) |
Jul 07, 2005 | 12.70 | 13.03 | 12.64 | 13.02 | 44,326,776 | +0.20(+1.58%) |
Jul 06, 2005 | 12.86 | 13.11 | 12.81 | 12.82 | 48,516,376 | +0.01(+0.06%) |
Jul 05, 2005 | 12.51 | 12.84 | 12.51 | 12.81 | 34,523,160 | +0.25(+2.01%) |