Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.02 | 15.09 | 14.83 | 14.89 | 8,397,378 | -0.15(-1.01%) |
Sep 29, 2005 | 14.97 | 15.06 | 14.82 | 15.04 | 9,307,033 | +0.08(+0.52%) |
Sep 28, 2005 | 14.91 | 14.99 | 14.77 | 14.97 | 10,849,281 | +0.09(+0.60%) |
Sep 27, 2005 | 14.77 | 14.88 | 14.63 | 14.88 | 10,227,169 | +0.06(+0.43%) |
Sep 26, 2005 | 14.57 | 14.86 | 14.55 | 14.81 | 13,217,329 | +0.17(+1.18%) |
Sep 23, 2005 | 14.64 | 14.91 | 14.58 | 14.64 | 12,639,694 | -0.26(-1.75%) |
Sep 22, 2005 | 15.03 | 15.13 | 14.76 | 14.90 | 17,720,276 | -0.01(-0.06%) |
Sep 21, 2005 | 15.09 | 15.09 | 14.80 | 14.91 | 12,521,844 | -0.02(-0.11%) |
Sep 20, 2005 | 15.07 | 15.13 | 14.81 | 14.93 | 10,689,787 | -0.14(-0.94%) |
Sep 19, 2005 | 14.83 | 15.20 | 14.80 | 15.07 | 13,599,775 | +0.39(+2.66%) |
Sep 16, 2005 | 14.69 | 14.73 | 14.51 | 14.68 | 14,204,889 | +0.03(+0.23%) |
Sep 15, 2005 | 14.66 | 14.77 | 14.37 | 14.64 | 10,014,416 | +0.02(+0.14%) |
Sep 14, 2005 | 14.60 | 14.74 | 14.49 | 14.62 | 9,552,648 | +0.11(+0.77%) |
Sep 13, 2005 | 14.69 | 14.79 | 14.51 | 14.51 | 10,862,596 | -0.17(-1.18%) |
Sep 12, 2005 | 14.99 | 15.00 | 14.64 | 14.68 | 15,510,871 | -0.35(-2.35%) |
Sep 09, 2005 | 14.81 | 15.08 | 14.76 | 15.04 | 11,143,056 | +0.34(+2.28%) |
Sep 08, 2005 | 14.87 | 14.96 | 14.67 | 14.70 | 10,117,535 | -0.17(-1.14%) |
Sep 07, 2005 | 15.02 | 15.05 | 14.78 | 14.87 | 9,361,142 | -0.15(-1.00%) |
Sep 06, 2005 | 14.95 | 15.11 | 14.70 | 15.02 | 12,336,287 | +0.23(+1.53%) |
Sep 02, 2005 | 15.30 | 15.30 | 14.80 | 14.80 | 11,617,006 | -0.53(-3.49%) |
Sep 01, 2005 | 15.22 | 15.48 | 15.01 | 15.33 | 13,606,007 | +0.11(+0.73%) |
Aug 31, 2005 | 14.87 | 15.40 | 14.83 | 15.22 | 19,067,902 | +0.42(+2.85%) |
Aug 30, 2005 | 14.81 | 15.11 | 14.78 | 14.80 | 19,324,564 | +0.14(+0.96%) |
Aug 29, 2005 | 14.73 | 14.83 | 14.57 | 14.66 | 16,435,824 | +0.17(+1.17%) |
Aug 26, 2005 | 14.53 | 14.62 | 14.42 | 14.49 | 10,980,729 | -0.04(-0.27%) |
Aug 25, 2005 | 14.55 | 14.56 | 14.37 | 14.53 | 9,526,302 | -0.07(-0.46%) |
Aug 24, 2005 | 14.54 | 14.77 | 14.46 | 14.59 | 10,662,591 | +0.09(+0.65%) |
Aug 23, 2005 | 14.54 | 14.60 | 14.27 | 14.50 | 9,995,718 | +0.05(+0.33%) |
Aug 22, 2005 | 14.63 | 14.72 | 14.31 | 14.45 | 8,802,487 | -0.11(-0.78%) |
Aug 19, 2005 | 14.59 | 14.64 | 14.44 | 14.56 | 8,783,223 | +0.16(+1.11%) |
Aug 18, 2005 | 14.34 | 14.55 | 14.28 | 14.40 | 13,339,429 | -0.02(-0.16%) |
Aug 17, 2005 | 14.76 | 14.85 | 14.38 | 14.43 | 14,230,952 | -0.32(-2.17%) |
Aug 16, 2005 | 15.03 | 15.12 | 14.74 | 14.75 | 9,692,028 | -0.29(-1.90%) |
Aug 15, 2005 | 15.18 | 15.22 | 14.95 | 15.03 | 8,209,271 | -0.15(-0.99%) |
Aug 12, 2005 | 15.42 | 15.45 | 15.07 | 15.18 | 8,700,219 | -0.21(-1.39%) |
Aug 11, 2005 | 15.41 | 15.50 | 15.25 | 15.40 | 10,089,772 | +0.04(+0.24%) |
Aug 10, 2005 | 15.19 | 15.50 | 15.08 | 15.36 | 11,725,790 | +0.21(+1.40%) |
Aug 09, 2005 | 15.22 | 15.25 | 15.09 | 15.15 | 6,450,020 | -0.07(-0.48%) |
Aug 08, 2005 | 15.25 | 15.34 | 15.12 | 15.22 | 12,354,985 | +0.08(+0.52%) |
Aug 05, 2005 | 15.28 | 15.36 | 15.02 | 15.14 | 10,709,051 | -0.10(-0.67%) |
Aug 04, 2005 | 15.21 | 15.39 | 15.21 | 15.24 | 12,030,614 | -0.07(-0.45%) |
Aug 03, 2005 | 15.40 | 15.40 | 15.21 | 15.31 | 11,907,098 | +0.01(+0.03%) |
Aug 02, 2005 | 15.07 | 15.31 | 15.01 | 15.31 | 13,051,319 | +0.35(+2.36%) |
Aug 01, 2005 | 14.85 | 15.09 | 14.85 | 14.95 | 9,934,810 | +0.17(+1.17%) |
Jul 29, 2005 | 15.01 | 15.02 | 14.76 | 14.78 | 9,189,183 | -0.17(-1.13%) |
Jul 28, 2005 | 15.06 | 15.09 | 14.81 | 14.95 | 12,476,801 | -0.05(-0.32%) |
Jul 27, 2005 | 15.03 | 15.08 | 14.83 | 15.00 | 10,992,627 | -0.03(-0.19%) |
Jul 26, 2005 | 14.81 | 15.13 | 14.80 | 15.03 | 14,422,175 | +0.04(+0.30%) |
Jul 25, 2005 | 14.52 | 15.12 | 14.49 | 14.98 | 22,761,478 | +0.46(+3.16%) |
Jul 22, 2005 | 14.11 | 14.54 | 14.07 | 14.52 | 25,329,248 | +0.76(+5.54%) |
Jul 21, 2005 | 13.85 | 13.93 | 13.63 | 13.76 | 14,128,117 | -0.09(-0.62%) |
Jul 20, 2005 | 13.77 | 13.92 | 13.66 | 13.85 | 11,348,444 | +0.05(+0.35%) |
Jul 19, 2005 | 13.38 | 13.82 | 13.38 | 13.80 | 12,865,196 | +0.42(+3.11%) |
Jul 18, 2005 | 13.37 | 13.47 | 13.21 | 13.38 | 9,669,365 | +0.00(+0.01%) |
Jul 15, 2005 | 13.54 | 13.57 | 13.33 | 13.38 | 10,001,668 | -0.09(-0.64%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.30 | 13.47 | 22,410,194 | -0.40(-2.91%) |
Jul 13, 2005 | 13.93 | 14.03 | 13.77 | 13.87 | 8,833,933 | -0.06(-0.41%) |
Jul 12, 2005 | 13.89 | 13.99 | 13.78 | 13.93 | 9,658,033 | +0.06(+0.43%) |
Jul 11, 2005 | 13.67 | 13.89 | 13.51 | 13.87 | 8,931,103 | +0.19(+1.42%) |
Jul 08, 2005 | 13.77 | 13.96 | 13.62 | 13.67 | 9,836,224 | -0.12(-0.88%) |
Jul 07, 2005 | 13.69 | 13.79 | 13.53 | 13.79 | 11,780,183 | +0.08(+0.58%) |
Jul 06, 2005 | 13.94 | 14.03 | 13.66 | 13.72 | 9,667,665 | -0.20(-1.41%) |
Jul 05, 2005 | 13.57 | 13.92 | 13.57 | 13.91 | 10,458,336 | +0.39(+2.89%) |