Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.11 | 15.26 | 15.09 | 15.15 | 10,516,838 | +0.04(+0.24%) |
Sep 29, 2005 | 15.31 | 15.41 | 15.03 | 15.11 | 13,267,053 | -0.26(-1.68%) |
Sep 28, 2005 | 15.48 | 15.60 | 15.28 | 15.37 | 6,044,982 | -0.11(-0.69%) |
Sep 27, 2005 | 15.54 | 15.61 | 15.45 | 15.48 | 6,077,408 | -0.06(-0.42%) |
Sep 26, 2005 | 15.64 | 15.72 | 15.48 | 15.54 | 5,917,869 | -0.04(-0.27%) |
Sep 23, 2005 | 15.58 | 15.69 | 15.42 | 15.58 | 7,707,390 | +0.00(+0.03%) |
Sep 22, 2005 | 15.50 | 15.61 | 15.32 | 15.58 | 8,061,921 | +0.02(+0.12%) |
Sep 21, 2005 | 15.64 | 15.72 | 15.43 | 15.56 | 6,519,925 | -0.18(-1.15%) |
Sep 20, 2005 | 15.64 | 15.94 | 15.64 | 15.74 | 8,512,220 | +0.18(+1.13%) |
Sep 19, 2005 | 15.61 | 15.64 | 15.45 | 15.57 | 6,108,106 | -0.12(-0.77%) |
Sep 16, 2005 | 15.39 | 15.73 | 15.30 | 15.69 | 17,343,302 | +0.41(+2.66%) |
Sep 15, 2005 | 15.22 | 15.34 | 15.16 | 15.28 | 5,556,852 | +0.19(+1.23%) |
Sep 14, 2005 | 15.20 | 15.23 | 15.07 | 15.09 | 5,208,806 | -0.21(-1.39%) |
Sep 13, 2005 | 15.24 | 15.37 | 15.22 | 15.31 | 11,590,377 | -0.11(-0.69%) |
Sep 12, 2005 | 15.16 | 15.47 | 15.10 | 15.41 | 10,821,000 | +0.32(+2.15%) |
Sep 09, 2005 | 14.89 | 15.12 | 14.86 | 15.09 | 5,462,166 | +0.19(+1.30%) |
Sep 08, 2005 | 15.01 | 15.06 | 14.78 | 14.90 | 7,874,927 | -0.13(-0.89%) |
Sep 07, 2005 | 14.93 | 15.08 | 14.93 | 15.03 | 7,143,598 | +0.00(+0.03%) |
Sep 06, 2005 | 14.76 | 15.04 | 14.76 | 15.02 | 5,861,663 | +0.16(+1.06%) |
Sep 02, 2005 | 14.94 | 14.99 | 14.83 | 14.87 | 4,041,013 | -0.07(-0.46%) |
Sep 01, 2005 | 14.76 | 15.00 | 14.75 | 14.94 | 9,324,833 | +0.06(+0.40%) |
Aug 31, 2005 | 14.81 | 14.90 | 14.69 | 14.88 | 4,624,909 | +0.06(+0.44%) |
Aug 30, 2005 | 14.50 | 14.84 | 14.48 | 14.81 | 9,175,670 | +0.35(+2.43%) |
Aug 29, 2005 | 14.25 | 14.58 | 14.25 | 14.46 | 7,387,879 | +0.07(+0.51%) |
Aug 26, 2005 | 14.25 | 14.44 | 14.20 | 14.39 | 10,447,012 | +0.14(+0.97%) |
Aug 25, 2005 | 13.90 | 14.38 | 13.85 | 14.25 | 11,746,674 | +0.30(+2.16%) |
Aug 24, 2005 | 13.88 | 14.23 | 13.88 | 13.95 | 9,835,445 | -0.05(-0.33%) |
Aug 23, 2005 | 14.15 | 14.23 | 13.99 | 13.99 | 15,416,077 | -0.21(-1.47%) |
Aug 22, 2005 | 14.07 | 14.25 | 14.07 | 14.20 | 8,285,882 | +0.02(+0.16%) |
Aug 19, 2005 | 14.29 | 14.32 | 14.16 | 14.18 | 6,333,579 | -0.12(-0.81%) |
Aug 18, 2005 | 14.22 | 14.36 | 14.20 | 14.29 | 10,989,619 | -0.10(-0.67%) |
Aug 17, 2005 | 14.11 | 14.41 | 14.10 | 14.39 | 11,020,964 | +0.29(+2.07%) |
Aug 16, 2005 | 13.67 | 14.10 | 13.66 | 14.10 | 15,295,233 | +0.07(+0.49%) |
Aug 15, 2005 | 13.74 | 14.27 | 13.58 | 14.03 | 48,138,488 | +1.81(+14.84%) |
Aug 12, 2005 | 12.10 | 12.33 | 12.10 | 12.22 | 8,323,497 | +0.13(+1.11%) |
Aug 11, 2005 | 11.70 | 12.08 | 11.68 | 12.08 | 3,374,536 | +0.38(+3.24%) |
Aug 10, 2005 | 11.90 | 11.95 | 11.65 | 11.70 | 2,965,960 | -0.13(-1.09%) |
Aug 09, 2005 | 11.75 | 11.89 | 11.71 | 11.83 | 2,633,262 | +0.12(+1.03%) |
Aug 08, 2005 | 11.95 | 11.97 | 11.70 | 11.71 | 5,235,179 | -0.25(-2.13%) |
Aug 05, 2005 | 12.00 | 12.10 | 11.94 | 11.97 | 3,006,169 | -0.15(-1.22%) |
Aug 04, 2005 | 12.35 | 12.36 | 12.07 | 12.12 | 3,665,944 | -0.27(-2.17%) |
Aug 03, 2005 | 12.22 | 12.38 | 12.08 | 12.38 | 3,032,759 | +0.06(+0.53%) |
Aug 02, 2005 | 12.31 | 12.39 | 12.27 | 12.32 | 2,770,535 | +0.06(+0.45%) |
Aug 01, 2005 | 12.13 | 12.37 | 12.13 | 12.26 | 2,904,998 | +0.12(+1.03%) |
Jul 29, 2005 | 12.18 | 12.25 | 12.09 | 12.14 | 2,061,904 | -0.08(-0.68%) |
Jul 28, 2005 | 12.21 | 12.25 | 12.14 | 12.22 | 2,126,974 | +0.01(+0.08%) |
Jul 27, 2005 | 12.05 | 12.32 | 12.03 | 12.21 | 5,100,717 | +0.19(+1.62%) |
Jul 26, 2005 | 11.84 | 12.12 | 11.84 | 12.02 | 4,346,256 | +0.18(+1.48%) |
Jul 25, 2005 | 11.81 | 11.93 | 11.79 | 11.84 | 2,544,629 | +0.00(+0.04%) |
Jul 22, 2005 | 11.93 | 11.93 | 11.74 | 11.84 | 3,116,204 | -0.12(-1.01%) |
Jul 21, 2005 | 11.99 | 12.09 | 11.91 | 11.96 | 4,489,798 | -0.03(-0.27%) |
Jul 20, 2005 | 11.98 | 12.10 | 11.84 | 11.99 | 5,074,127 | -0.01(-0.12%) |
Jul 19, 2005 | 11.87 | 12.06 | 11.78 | 12.00 | 3,505,972 | +0.13(+1.09%) |
Jul 18, 2005 | 11.84 | 11.87 | 11.69 | 11.87 | 3,084,209 | +0.00(+0.04%) |
Jul 15, 2005 | 11.95 | 11.95 | 11.77 | 11.87 | 3,132,201 | -0.04(-0.31%) |
Jul 14, 2005 | 12.05 | 12.14 | 11.84 | 11.91 | 3,187,326 | -0.09(-0.73%) |
Jul 13, 2005 | 11.92 | 12.07 | 11.87 | 11.99 | 4,468,613 | +0.00(+0.00%) |
Jul 12, 2005 | 11.57 | 12.05 | 11.57 | 11.99 | 5,616,950 | +0.12(+1.01%) |
Jul 11, 2005 | 11.56 | 12.11 | 11.56 | 11.87 | 15,261,293 | +0.62(+5.46%) |
Jul 08, 2005 | 11.08 | 11.30 | 11.06 | 11.26 | 5,219,831 | +0.21(+1.93%) |
Jul 07, 2005 | 10.82 | 11.05 | 10.70 | 11.05 | 5,322,515 | +0.11(+1.02%) |
Jul 06, 2005 | 10.90 | 11.12 | 10.90 | 10.94 | 3,526,293 | +0.01(+0.08%) |
Jul 05, 2005 | 10.76 | 11.01 | 10.70 | 10.93 | 3,080,967 | +0.10(+0.94%) |