Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.82 | 13.23 | 12.79 | 13.15 | 20,246,502 | +0.43(+3.37%) |
Sep 29, 2005 | 12.38 | 12.97 | 12.07 | 12.72 | 21,346,936 | +0.39(+3.14%) |
Sep 28, 2005 | 12.60 | 12.59 | 11.79 | 12.34 | 44,574,664 | -0.27(-2.11%) |
Sep 27, 2005 | 12.79 | 12.83 | 12.43 | 12.60 | 27,985,550 | -0.22(-1.75%) |
Sep 26, 2005 | 13.13 | 13.20 | 12.68 | 12.83 | 19,391,636 | -0.15(-1.15%) |
Sep 23, 2005 | 12.98 | 12.98 | 12.63 | 12.98 | 15,802,291 | +0.22(+1.71%) |
Sep 22, 2005 | 12.76 | 13.27 | 12.43 | 12.76 | 40,467,432 | -0.71(-5.26%) |
Sep 21, 2005 | 13.67 | 13.67 | 13.37 | 13.47 | 16,261,099 | -0.20(-1.49%) |
Sep 20, 2005 | 13.88 | 14.03 | 13.60 | 13.67 | 16,414,231 | -0.05(-0.35%) |
Sep 19, 2005 | 13.72 | 14.15 | 13.58 | 13.72 | 22,112,008 | -0.06(-0.44%) |
Sep 16, 2005 | 13.61 | 13.81 | 13.60 | 13.78 | 31,777,554 | +0.46(+3.47%) |
Sep 15, 2005 | 14.15 | 14.16 | 13.13 | 13.32 | 50,396,620 | -0.84(-5.96%) |
Sep 14, 2005 | 14.87 | 14.90 | 14.09 | 14.16 | 25,319,112 | -0.63(-4.28%) |
Sep 13, 2005 | 14.43 | 14.94 | 14.32 | 14.79 | 22,543,336 | +0.37(+2.55%) |
Sep 12, 2005 | 14.22 | 14.55 | 14.15 | 14.43 | 15,957,186 | +0.27(+1.92%) |
Sep 09, 2005 | 14.18 | 14.21 | 13.83 | 14.15 | 14,624,555 | -0.01(-0.10%) |
Sep 08, 2005 | 13.55 | 14.26 | 13.55 | 14.17 | 23,280,780 | +0.54(+3.94%) |
Sep 07, 2005 | 13.59 | 13.67 | 13.42 | 13.63 | 10,832,111 | -0.02(-0.15%) |
Sep 06, 2005 | 13.52 | 13.69 | 13.50 | 13.65 | 11,911,678 | +0.15(+1.11%) |
Sep 02, 2005 | 13.50 | 13.68 | 13.41 | 13.50 | 10,240,745 | +0.03(+0.20%) |
Sep 01, 2005 | 13.50 | 13.59 | 13.29 | 13.47 | 13,305,150 | -0.11(-0.80%) |
Aug 31, 2005 | 13.44 | 13.70 | 13.44 | 13.58 | 21,307,110 | +0.01(+0.10%) |
Aug 30, 2005 | 13.02 | 13.61 | 13.00 | 13.57 | 24,439,998 | +0.52(+4.02%) |
Aug 29, 2005 | 13.06 | 13.11 | 12.77 | 13.04 | 14,429,833 | -0.02(-0.16%) |
Aug 26, 2005 | 13.13 | 13.19 | 13.04 | 13.06 | 9,755,337 | -0.04(-0.31%) |
Aug 25, 2005 | 13.09 | 13.23 | 12.98 | 13.11 | 13,890,491 | -0.01(-0.10%) |
Aug 24, 2005 | 13.10 | 13.40 | 13.02 | 13.12 | 14,366,347 | +0.03(+0.21%) |
Aug 23, 2005 | 12.92 | 13.24 | 12.87 | 13.09 | 9,511,237 | +0.14(+1.10%) |
Aug 22, 2005 | 12.93 | 13.04 | 12.77 | 12.95 | 9,570,755 | +0.07(+0.58%) |
Aug 19, 2005 | 12.79 | 13.05 | 12.75 | 12.87 | 13,229,172 | +0.29(+2.33%) |
Aug 18, 2005 | 12.78 | 12.83 | 12.45 | 12.58 | 12,136,967 | -0.33(-2.58%) |
Aug 17, 2005 | 12.76 | 12.99 | 12.66 | 12.92 | 14,899,958 | +0.08(+0.64%) |
Aug 16, 2005 | 13.07 | 13.12 | 12.77 | 12.83 | 13,354,088 | -0.33(-2.53%) |
Aug 15, 2005 | 13.13 | 13.27 | 13.02 | 13.17 | 8,869,463 | +0.01(+0.05%) |
Aug 12, 2005 | 13.13 | 13.23 | 13.02 | 13.16 | 8,658,576 | -0.13(-0.97%) |
Aug 11, 2005 | 13.30 | 13.50 | 13.14 | 13.29 | 14,081,539 | -0.04(-0.31%) |
Aug 10, 2005 | 13.61 | 13.71 | 13.17 | 13.33 | 13,794,673 | -0.27(-2.00%) |
Aug 09, 2005 | 13.30 | 13.60 | 13.28 | 13.60 | 11,327,219 | +0.39(+2.94%) |
Aug 08, 2005 | 13.37 | 13.53 | 13.09 | 13.21 | 12,292,156 | -0.12(-0.92%) |
Aug 05, 2005 | 13.37 | 13.55 | 13.34 | 13.34 | 10,367,571 | -0.16(-1.21%) |
Aug 04, 2005 | 13.58 | 13.75 | 13.23 | 13.50 | 17,274,386 | -0.17(-1.24%) |
Aug 03, 2005 | 13.40 | 13.87 | 13.35 | 13.67 | 27,708,236 | +0.29(+2.19%) |
Aug 02, 2005 | 13.10 | 13.40 | 13.10 | 13.38 | 21,616,460 | +0.24(+1.81%) |
Aug 01, 2005 | 12.96 | 13.19 | 12.86 | 13.14 | 15,340,249 | +0.18(+1.36%) |
Jul 29, 2005 | 12.72 | 13.01 | 12.68 | 12.96 | 15,308,506 | +0.20(+1.60%) |
Jul 28, 2005 | 12.93 | 12.98 | 12.66 | 12.76 | 20,257,082 | -0.29(-2.19%) |
Jul 27, 2005 | 12.79 | 13.18 | 12.69 | 13.04 | 41,816,376 | +0.66(+5.33%) |
Jul 26, 2005 | 12.30 | 12.47 | 12.15 | 12.38 | 17,523,336 | +0.28(+2.30%) |
Jul 25, 2005 | 12.04 | 12.18 | 12.00 | 12.11 | 11,741,792 | +0.07(+0.62%) |
Jul 22, 2005 | 12.32 | 12.40 | 11.98 | 12.03 | 16,175,862 | -0.33(-2.64%) |
Jul 21, 2005 | 12.52 | 12.57 | 12.28 | 12.36 | 13,131,738 | -0.02(-0.16%) |
Jul 20, 2005 | 12.30 | 12.47 | 12.18 | 12.38 | 11,003,760 | +0.01(+0.05%) |
Jul 19, 2005 | 12.04 | 12.56 | 11.91 | 12.37 | 19,726,410 | +0.46(+3.89%) |
Jul 18, 2005 | 11.77 | 11.91 | 11.66 | 11.91 | 9,952,557 | +0.14(+1.21%) |
Jul 15, 2005 | 11.53 | 11.86 | 11.53 | 11.77 | 9,232,895 | +0.12(+1.05%) |
Jul 14, 2005 | 11.91 | 11.91 | 11.64 | 11.64 | 10,142,135 | -0.18(-1.55%) |
Jul 13, 2005 | 11.90 | 11.95 | 11.77 | 11.83 | 11,816,448 | -0.03(-0.29%) |
Jul 12, 2005 | 11.70 | 11.94 | 11.70 | 11.86 | 15,323,055 | +0.16(+1.34%) |
Jul 11, 2005 | 11.57 | 11.83 | 11.57 | 11.70 | 15,744,242 | +0.17(+1.47%) |
Jul 08, 2005 | 11.30 | 11.55 | 11.25 | 11.53 | 10,651,057 | +0.24(+2.17%) |
Jul 07, 2005 | 10.91 | 11.36 | 10.91 | 11.29 | 13,155,251 | +0.06(+0.55%) |
Jul 06, 2005 | 11.44 | 11.53 | 11.22 | 11.23 | 12,822,387 | -0.21(-1.84%) |
Jul 05, 2005 | 11.42 | 11.57 | 11.40 | 11.44 | 8,767,620 | -0.05(-0.47%) |