Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.26 | 13.38 | 13.16 | 13.29 | 23,106,054 | +0.05(+0.35%) |
Sep 29, 2005 | 13.08 | 13.31 | 12.96 | 13.24 | 18,478,666 | +0.14(+1.08%) |
Sep 28, 2005 | 13.16 | 13.24 | 12.99 | 13.10 | 17,734,452 | +0.03(+0.24%) |
Sep 27, 2005 | 13.22 | 13.27 | 12.95 | 13.07 | 21,854,298 | -0.15(-1.13%) |
Sep 26, 2005 | 13.39 | 13.46 | 13.13 | 13.22 | 20,641,980 | -0.05(-0.41%) |
Sep 23, 2005 | 13.27 | 13.41 | 13.11 | 13.27 | 15,572,715 | +0.03(+0.24%) |
Sep 22, 2005 | 13.24 | 13.42 | 13.09 | 13.24 | 19,792,750 | +0.06(+0.48%) |
Sep 21, 2005 | 13.41 | 13.43 | 13.16 | 13.18 | 20,976,988 | -0.20(-1.52%) |
Sep 20, 2005 | 13.66 | 13.74 | 13.35 | 13.38 | 25,595,508 | -0.31(-2.23%) |
Sep 19, 2005 | 14.01 | 14.03 | 13.48 | 13.69 | 25,824,970 | -0.35(-2.51%) |
Sep 16, 2005 | 14.14 | 14.15 | 13.88 | 14.04 | 26,466,016 | -0.08(-0.55%) |
Sep 15, 2005 | 14.03 | 14.16 | 13.91 | 14.12 | 29,146,302 | +0.15(+1.07%) |
Sep 14, 2005 | 14.20 | 14.25 | 13.90 | 13.97 | 23,142,806 | -0.20(-1.44%) |
Sep 13, 2005 | 14.05 | 14.33 | 13.98 | 14.18 | 30,640,304 | +0.24(+1.74%) |
Sep 12, 2005 | 14.07 | 14.07 | 13.93 | 13.93 | 14,000,628 | -0.15(-1.06%) |
Sep 09, 2005 | 13.98 | 14.13 | 13.87 | 14.08 | 21,664,704 | +0.16(+1.13%) |
Sep 08, 2005 | 13.85 | 14.09 | 13.80 | 13.93 | 28,676,468 | +0.13(+0.91%) |
Sep 07, 2005 | 13.87 | 13.89 | 13.64 | 13.80 | 26,140,110 | -0.13(-0.96%) |
Sep 06, 2005 | 13.93 | 13.98 | 13.83 | 13.93 | 22,526,100 | +0.06(+0.45%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.78 | 13.87 | 15,345,418 | -0.02(-0.17%) |
Sep 01, 2005 | 14.29 | 14.30 | 13.82 | 13.89 | 40,570,760 | -0.46(-3.22%) |
Aug 31, 2005 | 14.10 | 14.36 | 14.07 | 14.36 | 21,327,270 | +0.17(+1.22%) |
Aug 30, 2005 | 14.09 | 14.18 | 14.05 | 14.18 | 18,225,022 | -0.02(-0.11%) |
Aug 29, 2005 | 14.01 | 14.26 | 13.99 | 14.20 | 16,763,884 | +0.13(+0.89%) |
Aug 26, 2005 | 14.12 | 14.18 | 13.96 | 14.07 | 21,701,864 | -0.02(-0.17%) |
Aug 25, 2005 | 14.18 | 14.26 | 14.08 | 14.10 | 17,583,180 | -0.02(-0.17%) |
Aug 24, 2005 | 14.32 | 14.50 | 14.11 | 14.12 | 28,226,932 | -0.29(-2.01%) |
Aug 23, 2005 | 14.47 | 14.50 | 14.36 | 14.41 | 23,264,238 | -0.10(-0.70%) |
Aug 22, 2005 | 14.28 | 14.51 | 14.27 | 14.51 | 31,929,260 | +0.27(+1.93%) |
Aug 19, 2005 | 14.20 | 14.32 | 14.16 | 14.24 | 31,467,434 | +0.04(+0.28%) |
Aug 18, 2005 | 14.18 | 14.33 | 14.12 | 14.20 | 33,042,972 | -0.08(-0.55%) |
Aug 17, 2005 | 14.02 | 14.41 | 14.02 | 14.28 | 76,758,168 | +0.82(+6.12%) |
Aug 16, 2005 | 13.63 | 13.67 | 13.42 | 13.45 | 31,378,948 | -0.37(-2.66%) |
Aug 15, 2005 | 13.69 | 13.94 | 13.61 | 13.82 | 20,738,314 | +0.17(+1.26%) |
Aug 12, 2005 | 13.79 | 13.93 | 13.56 | 13.65 | 28,937,502 | -0.29(-2.08%) |
Aug 11, 2005 | 13.62 | 13.96 | 13.49 | 13.94 | 28,532,410 | +0.31(+2.24%) |
Aug 10, 2005 | 14.02 | 14.20 | 13.60 | 13.64 | 31,282,370 | -0.30(-2.14%) |
Aug 09, 2005 | 13.91 | 14.03 | 13.84 | 13.93 | 16,084,133 | +0.12(+0.85%) |
Aug 08, 2005 | 14.06 | 14.07 | 13.74 | 13.82 | 19,912,742 | -0.17(-1.23%) |
Aug 05, 2005 | 14.03 | 14.18 | 13.92 | 13.99 | 21,402,856 | -0.08(-0.56%) |
Aug 04, 2005 | 14.33 | 14.35 | 14.04 | 14.07 | 18,700,870 | -0.36(-2.50%) |
Aug 03, 2005 | 14.44 | 14.49 | 14.33 | 14.43 | 15,412,178 | -0.13(-0.91%) |
Aug 02, 2005 | 14.26 | 14.58 | 14.21 | 14.56 | 28,709,218 | +0.27(+1.86%) |
Aug 01, 2005 | 14.54 | 14.57 | 14.14 | 14.29 | 29,120,846 | -0.19(-1.30%) |
Jul 29, 2005 | 14.33 | 14.53 | 14.21 | 14.48 | 29,712,868 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,391,852 | +0.13(+0.94%) |
Jul 27, 2005 | 14.29 | 14.30 | 13.96 | 14.19 | 24,790,532 | -0.12(-0.82%) |
Jul 26, 2005 | 14.21 | 14.34 | 14.13 | 14.31 | 20,072,124 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.25 | 19,613,128 | -0.09(-0.66%) |
Jul 22, 2005 | 14.32 | 14.45 | 14.06 | 14.34 | 18,323,002 | +0.09(+0.60%) |
Jul 21, 2005 | 14.32 | 14.50 | 14.14 | 14.25 | 35,000,628 | -0.16(-1.09%) |
Jul 20, 2005 | 13.60 | 14.48 | 13.57 | 14.41 | 74,869,544 | +0.55(+3.96%) |
Jul 19, 2005 | 13.56 | 13.87 | 13.42 | 13.86 | 28,655,262 | +0.37(+2.73%) |
Jul 18, 2005 | 13.52 | 13.54 | 13.37 | 13.49 | 14,855,088 | -0.10(-0.75%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.42 | 13.60 | 21,966,286 | -0.03(-0.23%) |
Jul 14, 2005 | 13.53 | 13.71 | 13.42 | 13.63 | 28,157,724 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,919,334 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,591,852 | -0.08(-0.58%) |
Jul 11, 2005 | 13.13 | 13.48 | 13.12 | 13.48 | 33,925,052 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.76 | 13.06 | 26,360,914 | +0.25(+1.96%) |
Jul 07, 2005 | 12.55 | 12.83 | 12.53 | 12.80 | 30,213,676 | +0.17(+1.36%) |
Jul 06, 2005 | 12.73 | 12.77 | 12.62 | 12.63 | 21,163,586 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.55 | 12.75 | 21,386,738 | +0.10(+0.81%) |