Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.70 | 13.67 | 13.59 | 13.63 | 35,913,052 | -0.07(-0.48%) |
Sep 29, 2005 | 13.67 | 13.73 | 13.53 | 13.70 | 49,739,184 | +0.13(+0.92%) |
Sep 28, 2005 | 13.60 | 13.71 | 13.47 | 13.57 | 49,484,716 | +0.03(+0.24%) |
Sep 27, 2005 | 13.79 | 13.81 | 13.53 | 13.54 | 41,278,512 | -0.21(-1.55%) |
Sep 26, 2005 | 13.67 | 13.78 | 13.59 | 13.75 | 52,903,096 | +0.17(+1.29%) |
Sep 23, 2005 | 13.58 | 13.75 | 13.58 | 13.58 | 59,001,180 | -0.21(-1.50%) |
Sep 22, 2005 | 13.76 | 13.91 | 13.75 | 13.78 | 40,838,092 | -0.03(-0.24%) |
Sep 21, 2005 | 13.73 | 13.94 | 13.73 | 13.82 | 39,092,356 | -0.05(-0.35%) |
Sep 20, 2005 | 13.95 | 14.00 | 13.83 | 13.86 | 44,113,944 | -0.11(-0.78%) |
Sep 19, 2005 | 14.02 | 14.11 | 13.87 | 13.97 | 41,231,064 | -0.09(-0.66%) |
Sep 16, 2005 | 14.08 | 107.80 | 13.97 | 14.07 | 25,403,810 | +0.04(+0.27%) |
Sep 15, 2005 | 14.20 | 14.22 | 14.01 | 14.03 | 23,794,924 | -0.18(-1.27%) |
Sep 14, 2005 | 14.17 | 14.24 | 14.15 | 14.21 | 26,200,194 | +0.03(+0.19%) |
Sep 13, 2005 | 14.28 | 14.32 | 14.07 | 14.18 | 36,311,888 | -0.20(-1.37%) |
Sep 12, 2005 | 14.36 | 14.46 | 14.33 | 14.38 | 25,181,402 | +0.01(+0.04%) |
Sep 09, 2005 | 14.55 | 14.55 | 14.31 | 14.37 | 36,448,556 | -0.10(-0.68%) |
Sep 08, 2005 | 14.46 | 14.52 | 14.27 | 14.47 | 42,503,224 | +0.11(+0.80%) |
Sep 07, 2005 | 14.14 | 14.40 | 14.13 | 14.36 | 55,848,080 | +0.23(+1.66%) |
Sep 06, 2005 | 14.12 | 14.14 | 13.83 | 14.12 | 77,459,776 | +0.29(+2.13%) |
Sep 02, 2005 | 13.86 | 13.89 | 13.72 | 13.83 | 35,463,108 | +0.02(+0.12%) |
Sep 01, 2005 | 13.90 | 13.97 | 13.73 | 13.81 | 39,100,964 | -0.10(-0.71%) |
Aug 31, 2005 | 13.78 | 13.91 | 13.70 | 13.91 | 43,789,492 | +0.19(+1.35%) |
Aug 30, 2005 | 13.65 | 13.78 | 13.65 | 13.72 | 40,627,592 | +0.02(+0.16%) |
Aug 29, 2005 | 13.53 | 13.73 | 13.52 | 13.70 | 31,514,906 | +0.11(+0.84%) |
Aug 26, 2005 | 13.59 | 13.65 | 13.52 | 13.59 | 34,558,088 | +0.01(+0.08%) |
Aug 25, 2005 | 13.68 | 13.75 | 13.55 | 13.58 | 39,736,680 | -0.10(-0.76%) |
Aug 24, 2005 | 13.70 | 13.90 | 13.68 | 13.68 | 48,223,364 | -0.02(-0.12%) |
Aug 23, 2005 | 13.79 | 13.88 | 13.68 | 13.70 | 46,726,232 | -0.15(-1.06%) |
Aug 22, 2005 | 14.01 | 14.10 | 13.83 | 13.84 | 52,958,240 | -0.10(-0.74%) |
Aug 19, 2005 | 14.19 | 14.22 | 13.89 | 13.95 | 43,084,528 | -0.18(-1.27%) |
Aug 18, 2005 | 14.28 | 14.30 | 14.09 | 14.13 | 42,544,628 | -0.15(-1.07%) |
Aug 17, 2005 | 14.22 | 14.35 | 14.20 | 14.28 | 32,575,466 | +0.06(+0.42%) |
Aug 16, 2005 | 14.31 | 14.35 | 14.20 | 14.22 | 35,621,944 | -0.08(-0.57%) |
Aug 15, 2005 | 14.31 | 14.33 | 14.21 | 14.30 | 31,192,102 | +0.02(+0.15%) |
Aug 12, 2005 | 14.45 | 14.46 | 14.26 | 14.28 | 28,751,108 | -0.15(-1.06%) |
Aug 11, 2005 | 14.43 | 14.51 | 14.31 | 14.43 | 40,180,028 | +0.03(+0.19%) |
Aug 10, 2005 | 14.59 | 14.66 | 14.39 | 14.40 | 42,109,888 | -0.17(-1.16%) |
Aug 09, 2005 | 14.39 | 14.58 | 14.31 | 14.57 | 43,410,076 | +0.27(+1.87%) |
Aug 08, 2005 | 14.41 | 14.43 | 14.27 | 14.31 | 25,120,212 | -0.02(-0.15%) |
Aug 05, 2005 | 14.47 | 14.49 | 14.31 | 14.33 | 32,669,816 | -0.19(-1.32%) |
Aug 04, 2005 | 14.68 | 14.71 | 14.47 | 14.52 | 36,177,600 | -0.18(-1.23%) |
Aug 03, 2005 | 14.68 | 14.71 | 14.55 | 14.70 | 40,309,188 | -0.01(-0.04%) |
Aug 02, 2005 | 14.68 | 14.72 | 14.57 | 14.71 | 33,195,974 | +0.16(+1.13%) |
Aug 01, 2005 | 14.73 | 14.73 | 14.50 | 14.54 | 36,422,356 | +0.08(+0.53%) |
Jul 29, 2005 | 14.62 | 14.72 | 14.43 | 14.46 | 34,312,228 | -0.15(-1.01%) |
Jul 28, 2005 | 14.57 | 14.66 | 14.56 | 14.61 | 40,855,500 | +0.04(+0.26%) |
Jul 27, 2005 | 14.41 | 14.62 | 14.33 | 14.57 | 39,297,908 | +0.25(+1.75%) |
Jul 26, 2005 | 14.51 | 14.52 | 14.30 | 14.32 | 47,846,516 | -0.10(-0.68%) |
Jul 25, 2005 | 14.46 | 14.53 | 14.40 | 14.42 | 40,149,984 | -0.04(-0.30%) |
Jul 22, 2005 | 14.60 | 14.68 | 14.45 | 14.46 | 59,075,928 | -0.05(-0.34%) |
Jul 21, 2005 | 14.91 | 14.91 | 14.49 | 14.51 | 71,108,504 | -0.26(-1.74%) |
Jul 20, 2005 | 15.07 | 15.19 | 14.74 | 14.77 | 82,006,320 | -0.17(-1.17%) |
Jul 19, 2005 | 14.87 | 14.99 | 14.83 | 14.95 | 49,799,824 | +0.07(+0.48%) |
Jul 18, 2005 | 14.96 | 14.97 | 14.74 | 14.87 | 30,750,034 | -0.17(-1.16%) |
Jul 15, 2005 | 15.04 | 15.07 | 14.98 | 15.05 | 30,006,596 | -0.02(-0.11%) |
Jul 14, 2005 | 14.93 | 15.10 | 14.91 | 15.07 | 42,407,224 | +0.20(+1.36%) |
Jul 13, 2005 | 14.68 | 14.86 | 14.67 | 14.86 | 43,601,524 | +0.09(+0.59%) |
Jul 12, 2005 | 14.79 | 14.80 | 14.71 | 14.78 | 41,164,012 | -0.03(-0.18%) |
Jul 11, 2005 | 14.86 | 14.86 | 14.69 | 14.80 | 43,767,688 | -0.01(-0.07%) |
Jul 08, 2005 | 14.63 | 14.89 | 14.44 | 14.81 | 51,083,340 | +0.21(+1.46%) |
Jul 07, 2005 | 14.51 | 14.62 | 14.36 | 14.60 | 58,994,588 | -0.01(-0.07%) |
Jul 06, 2005 | 14.78 | 14.78 | 14.58 | 14.61 | 52,714,028 | -0.15(-1.04%) |
Jul 05, 2005 | 14.75 | 14.83 | 14.73 | 14.77 | 48,647,660 | -0.03(-0.18%) |