Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.87 | 13.96 | 13.82 | 13.90 | 15,468,769 | +0.03(+0.21%) |
Sep 29, 2005 | 13.81 | 13.87 | 13.69 | 13.87 | 23,347,220 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.83 | 13.63 | 13.79 | 18,013,172 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.77 | 13.61 | 13.62 | 15,570,408 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.51 | 13.63 | 24,070,818 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,564,112 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.46 | 13.58 | 19,263,616 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.56 | 13.59 | 21,570,240 | -0.21(-1.51%) |
Sep 20, 2005 | 13.93 | 13.95 | 13.80 | 13.80 | 23,276,974 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.01 | 13.89 | 13.95 | 17,506,840 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.10 | 13.91 | 13.96 | 61,772,504 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.94 | 14.04 | 14,559,920 | +0.04(+0.25%) |
Sep 14, 2005 | 14.03 | 14.10 | 13.96 | 14.00 | 15,213,583 | -0.04(-0.32%) |
Sep 13, 2005 | 14.02 | 14.11 | 14.01 | 14.05 | 19,120,328 | -0.19(-1.33%) |
Sep 12, 2005 | 14.12 | 14.28 | 14.12 | 14.24 | 14,212,730 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.17 | 24,773,902 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.05 | 14.25 | 27,764,026 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.38 | 14.24 | 14.37 | 19,153,586 | +0.04(+0.29%) |
Sep 06, 2005 | 14.32 | 14.38 | 14.27 | 14.32 | 15,934,072 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.12 | 13,212,810 | +0.01(+0.05%) |
Sep 01, 2005 | 14.09 | 14.26 | 14.03 | 14.12 | 15,172,243 | -0.04(-0.27%) |
Aug 31, 2005 | 13.95 | 14.18 | 13.87 | 14.16 | 23,900,486 | +0.20(+1.41%) |
Aug 30, 2005 | 14.09 | 14.13 | 13.90 | 13.96 | 18,784,326 | -0.20(-1.39%) |
Aug 29, 2005 | 13.95 | 14.19 | 13.94 | 14.16 | 9,913,415 | +0.14(+0.99%) |
Aug 26, 2005 | 14.04 | 14.13 | 13.97 | 14.02 | 15,424,943 | -0.08(-0.55%) |
Aug 25, 2005 | 14.07 | 14.13 | 14.00 | 14.09 | 11,963,920 | -0.01(-0.05%) |
Aug 24, 2005 | 14.23 | 14.29 | 14.08 | 14.10 | 16,761,485 | -0.12(-0.82%) |
Aug 23, 2005 | 14.25 | 14.26 | 14.14 | 14.22 | 13,925,218 | -0.03(-0.18%) |
Aug 22, 2005 | 14.34 | 14.40 | 14.14 | 14.24 | 19,582,212 | -0.04(-0.27%) |
Aug 19, 2005 | 14.27 | 14.38 | 14.24 | 14.28 | 35,859,744 | +0.28(+1.98%) |
Aug 18, 2005 | 13.95 | 14.05 | 13.90 | 14.00 | 20,429,828 | +0.07(+0.51%) |
Aug 17, 2005 | 13.89 | 13.97 | 13.87 | 13.93 | 17,396,810 | +0.00(+0.02%) |
Aug 16, 2005 | 14.03 | 14.04 | 13.89 | 13.93 | 13,992,667 | -0.08(-0.55%) |
Aug 15, 2005 | 14.00 | 14.06 | 13.97 | 14.01 | 8,993,376 | -0.01(-0.09%) |
Aug 12, 2005 | 14.11 | 14.18 | 13.96 | 14.02 | 12,464,968 | -0.17(-1.20%) |
Aug 11, 2005 | 14.06 | 14.20 | 14.03 | 14.19 | 12,901,053 | +0.07(+0.48%) |
Aug 10, 2005 | 14.24 | 14.29 | 14.10 | 14.12 | 12,544,849 | -0.06(-0.45%) |
Aug 09, 2005 | 14.11 | 14.20 | 14.08 | 14.19 | 12,810,914 | +0.14(+0.98%) |
Aug 08, 2005 | 14.17 | 14.18 | 13.98 | 14.05 | 11,375,219 | -0.13(-0.88%) |
Aug 05, 2005 | 14.19 | 14.22 | 14.03 | 14.18 | 13,362,005 | -0.10(-0.68%) |
Aug 04, 2005 | 14.28 | 14.34 | 14.18 | 14.27 | 15,395,725 | -0.10(-0.69%) |
Aug 03, 2005 | 14.15 | 14.38 | 14.11 | 14.37 | 19,925,672 | +0.13(+0.88%) |
Aug 02, 2005 | 14.11 | 14.27 | 14.10 | 14.25 | 13,681,532 | +0.13(+0.93%) |
Aug 01, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 15,614,856 | +0.04(+0.25%) |
Jul 29, 2005 | 14.25 | 14.29 | 14.08 | 14.08 | 15,462,552 | -0.20(-1.42%) |
Jul 28, 2005 | 14.23 | 14.35 | 14.16 | 14.28 | 19,104,786 | +0.12(+0.86%) |
Jul 27, 2005 | 14.12 | 14.22 | 14.05 | 14.16 | 17,303,872 | +0.10(+0.73%) |
Jul 26, 2005 | 14.04 | 14.18 | 14.02 | 14.06 | 17,840,666 | +0.01(+0.09%) |
Jul 25, 2005 | 14.18 | 14.22 | 13.98 | 14.04 | 16,150,095 | -0.12(-0.86%) |
Jul 22, 2005 | 14.06 | 14.21 | 13.88 | 14.17 | 22,319,636 | +0.03(+0.18%) |
Jul 21, 2005 | 14.26 | 14.34 | 14.00 | 14.14 | 40,507,492 | +0.20(+1.43%) |
Jul 20, 2005 | 13.94 | 14.01 | 13.82 | 13.94 | 20,151,952 | +0.00(+0.00%) |
Jul 19, 2005 | 13.90 | 13.97 | 13.81 | 13.94 | 16,360,212 | +0.13(+0.93%) |
Jul 18, 2005 | 13.86 | 13.96 | 13.81 | 13.81 | 11,023,056 | -0.05(-0.35%) |
Jul 15, 2005 | 13.84 | 13.88 | 13.75 | 13.86 | 15,383,292 | -0.03(-0.23%) |
Jul 14, 2005 | 13.83 | 13.94 | 13.82 | 13.89 | 19,064,690 | +0.08(+0.58%) |
Jul 13, 2005 | 13.72 | 13.82 | 13.72 | 13.81 | 11,041,705 | +0.04(+0.26%) |
Jul 12, 2005 | 13.81 | 13.88 | 13.69 | 13.78 | 20,037,258 | +0.02(+0.12%) |
Jul 11, 2005 | 13.74 | 13.84 | 13.69 | 13.76 | 15,938,113 | +0.01(+0.09%) |
Jul 08, 2005 | 13.50 | 13.79 | 13.43 | 13.75 | 19,893,346 | +0.31(+2.32%) |
Jul 07, 2005 | 13.36 | 13.53 | 13.32 | 13.44 | 20,216,914 | -0.06(-0.45%) |
Jul 06, 2005 | 13.59 | 13.62 | 13.49 | 13.50 | 16,130,202 | -0.14(-1.06%) |
Jul 05, 2005 | 13.66 | 13.72 | 13.58 | 13.64 | 25,617,166 | +0.06(+0.45%) |