Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.26 | 13.37 | 13.16 | 13.29 | 23,110,552 | +0.05(+0.35%) |
Sep 29, 2005 | 13.08 | 13.31 | 12.96 | 13.24 | 18,482,262 | +0.14(+1.08%) |
Sep 28, 2005 | 13.15 | 13.24 | 12.99 | 13.10 | 17,737,904 | +0.03(+0.24%) |
Sep 27, 2005 | 13.22 | 13.27 | 12.94 | 13.07 | 21,858,552 | -0.15(-1.13%) |
Sep 26, 2005 | 13.39 | 13.46 | 13.13 | 13.22 | 20,645,996 | -0.05(-0.41%) |
Sep 23, 2005 | 13.27 | 13.41 | 13.11 | 13.27 | 15,575,746 | +0.03(+0.24%) |
Sep 22, 2005 | 13.24 | 13.42 | 13.08 | 13.24 | 19,796,602 | +0.06(+0.48%) |
Sep 21, 2005 | 13.41 | 13.43 | 13.16 | 13.18 | 20,981,070 | -0.20(-1.52%) |
Sep 20, 2005 | 13.66 | 13.73 | 13.34 | 13.38 | 25,600,490 | -0.31(-2.23%) |
Sep 19, 2005 | 14.01 | 14.03 | 13.48 | 13.69 | 25,829,996 | -0.35(-2.51%) |
Sep 16, 2005 | 14.14 | 14.15 | 13.88 | 14.04 | 26,471,166 | -0.08(-0.56%) |
Sep 15, 2005 | 14.03 | 14.16 | 13.91 | 14.12 | 29,151,974 | +0.15(+1.07%) |
Sep 14, 2005 | 14.20 | 14.25 | 13.90 | 13.97 | 23,147,310 | -0.20(-1.44%) |
Sep 13, 2005 | 14.05 | 14.33 | 13.98 | 14.17 | 30,646,266 | +0.24(+1.74%) |
Sep 12, 2005 | 14.06 | 14.07 | 13.92 | 13.93 | 14,003,353 | -0.15(-1.06%) |
Sep 09, 2005 | 13.98 | 14.13 | 13.87 | 14.08 | 21,668,920 | +0.16(+1.13%) |
Sep 08, 2005 | 13.84 | 14.09 | 13.80 | 13.92 | 28,682,050 | +0.13(+0.91%) |
Sep 07, 2005 | 13.87 | 13.88 | 13.64 | 13.80 | 26,145,196 | -0.13(-0.96%) |
Sep 06, 2005 | 13.93 | 13.98 | 13.83 | 13.93 | 22,530,482 | +0.06(+0.45%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.77 | 13.87 | 15,348,404 | -0.02(-0.17%) |
Sep 01, 2005 | 14.29 | 14.30 | 13.82 | 13.89 | 40,578,652 | -0.46(-3.22%) |
Aug 31, 2005 | 14.09 | 14.35 | 14.06 | 14.35 | 21,331,420 | +0.17(+1.22%) |
Aug 30, 2005 | 14.09 | 14.18 | 14.05 | 14.18 | 18,228,568 | -0.02(-0.11%) |
Aug 29, 2005 | 14.01 | 14.26 | 13.98 | 14.20 | 16,767,147 | +0.13(+0.89%) |
Aug 26, 2005 | 14.12 | 14.17 | 13.95 | 14.07 | 21,706,088 | -0.02(-0.17%) |
Aug 25, 2005 | 14.18 | 14.26 | 14.08 | 14.09 | 17,586,602 | -0.02(-0.17%) |
Aug 24, 2005 | 14.31 | 14.50 | 14.11 | 14.12 | 28,232,426 | -0.29(-2.01%) |
Aug 23, 2005 | 14.46 | 14.49 | 14.36 | 14.41 | 23,268,764 | -0.10(-0.70%) |
Aug 22, 2005 | 14.27 | 14.51 | 14.27 | 14.51 | 31,935,474 | +0.27(+1.93%) |
Aug 19, 2005 | 14.20 | 14.32 | 14.16 | 14.24 | 31,473,558 | +0.04(+0.28%) |
Aug 18, 2005 | 14.18 | 14.33 | 14.12 | 14.20 | 33,049,402 | -0.08(-0.55%) |
Aug 17, 2005 | 14.02 | 14.41 | 14.02 | 14.27 | 76,773,104 | +0.82(+6.12%) |
Aug 16, 2005 | 13.62 | 13.67 | 13.42 | 13.45 | 31,385,054 | -0.37(-2.66%) |
Aug 15, 2005 | 13.69 | 13.94 | 13.61 | 13.82 | 20,742,350 | +0.17(+1.26%) |
Aug 12, 2005 | 13.79 | 13.92 | 13.56 | 13.65 | 28,943,132 | -0.29(-2.08%) |
Aug 11, 2005 | 13.62 | 13.96 | 13.49 | 13.94 | 28,537,962 | +0.31(+2.24%) |
Aug 10, 2005 | 14.02 | 14.20 | 13.60 | 13.63 | 31,288,458 | -0.30(-2.14%) |
Aug 09, 2005 | 13.91 | 14.03 | 13.84 | 13.93 | 16,087,263 | +0.12(+0.85%) |
Aug 08, 2005 | 14.06 | 14.06 | 13.73 | 13.81 | 19,916,618 | -0.17(-1.23%) |
Aug 05, 2005 | 14.02 | 14.18 | 13.91 | 13.98 | 21,407,022 | -0.08(-0.56%) |
Aug 04, 2005 | 14.33 | 14.35 | 14.04 | 14.06 | 18,704,510 | -0.36(-2.50%) |
Aug 03, 2005 | 14.44 | 14.49 | 14.33 | 14.42 | 15,415,177 | -0.13(-0.92%) |
Aug 02, 2005 | 14.26 | 14.57 | 14.21 | 14.56 | 28,714,806 | +0.27(+1.86%) |
Aug 01, 2005 | 14.54 | 14.56 | 14.13 | 14.29 | 29,126,514 | -0.19(-1.30%) |
Jul 29, 2005 | 14.33 | 14.53 | 14.20 | 14.48 | 29,718,652 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,395,432 | +0.13(+0.94%) |
Jul 27, 2005 | 14.28 | 14.30 | 13.95 | 14.19 | 24,795,356 | -0.12(-0.82%) |
Jul 26, 2005 | 14.20 | 14.34 | 14.13 | 14.31 | 20,076,030 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.24 | 19,616,946 | -0.09(-0.66%) |
Jul 22, 2005 | 14.31 | 14.45 | 14.06 | 14.34 | 18,326,566 | +0.09(+0.60%) |
Jul 21, 2005 | 14.31 | 14.49 | 14.14 | 14.25 | 35,007,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.59 | 14.48 | 13.57 | 14.41 | 74,884,120 | +0.55(+3.96%) |
Jul 19, 2005 | 13.55 | 13.87 | 13.42 | 13.86 | 28,660,838 | +0.37(+2.73%) |
Jul 18, 2005 | 13.51 | 13.54 | 13.37 | 13.49 | 14,857,979 | -0.10(-0.75%) |
Jul 15, 2005 | 13.59 | 13.63 | 13.41 | 13.59 | 21,970,560 | -0.03(-0.23%) |
Jul 14, 2005 | 13.52 | 13.71 | 13.42 | 13.62 | 28,163,204 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,924,572 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,598,196 | -0.08(-0.58%) |
Jul 11, 2005 | 13.12 | 13.48 | 13.12 | 13.48 | 33,931,652 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.75 | 13.05 | 26,366,044 | +0.25(+1.96%) |
Jul 07, 2005 | 12.54 | 12.83 | 12.53 | 12.80 | 30,219,556 | +0.17(+1.37%) |
Jul 06, 2005 | 12.72 | 12.76 | 12.61 | 12.63 | 21,167,706 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.54 | 12.75 | 21,390,900 | +0.10(+0.81%) |