Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.80 | 15.75 | 15.49 | 15.54 | 21,541,948 | -0.27(-1.68%) |
Sep 29, 2005 | 16.04 | 16.11 | 15.72 | 15.80 | 28,822,908 | -0.16(-0.97%) |
Sep 28, 2005 | 15.96 | 16.01 | 15.31 | 15.96 | 43,650,100 | +0.49(+3.14%) |
Sep 27, 2005 | 15.48 | 15.63 | 15.30 | 15.47 | 22,899,600 | -0.06(-0.41%) |
Sep 26, 2005 | 14.98 | 15.56 | 14.91 | 15.53 | 34,897,956 | +0.31(+2.05%) |
Sep 23, 2005 | 15.22 | 15.44 | 15.07 | 15.22 | 30,536,438 | -0.28(-1.80%) |
Sep 22, 2005 | 15.50 | 16.06 | 15.05 | 15.50 | 59,914,632 | -0.05(-0.30%) |
Sep 21, 2005 | 15.35 | 15.57 | 15.23 | 15.55 | 44,473,568 | +0.54(+3.61%) |
Sep 20, 2005 | 15.00 | 15.25 | 14.85 | 15.00 | 32,767,412 | -0.28(-1.86%) |
Sep 19, 2005 | 15.29 | 15.50 | 15.09 | 15.29 | 47,030,220 | +0.44(+2.98%) |
Sep 16, 2005 | 14.97 | 15.05 | 14.74 | 14.85 | 33,313,602 | -0.09(-0.59%) |
Sep 15, 2005 | 15.35 | 15.35 | 14.80 | 14.93 | 44,944,072 | -0.32(-2.08%) |
Sep 14, 2005 | 15.39 | 15.46 | 15.15 | 15.25 | 36,161,724 | -0.01(-0.09%) |
Sep 13, 2005 | 15.27 | 15.44 | 15.12 | 15.27 | 31,742,714 | +0.03(+0.23%) |
Sep 12, 2005 | 15.71 | 15.77 | 15.17 | 15.23 | 42,254,968 | -0.57(-3.58%) |
Sep 09, 2005 | 15.55 | 15.82 | 15.49 | 15.80 | 47,765,628 | +0.40(+2.62%) |
Sep 08, 2005 | 15.35 | 15.49 | 15.18 | 15.39 | 9,571,975 | +0.14(+0.91%) |
Sep 07, 2005 | 15.23 | 15.43 | 15.05 | 15.26 | 60,997,552 | +0.22(+1.48%) |
Sep 06, 2005 | 14.97 | 15.10 | 14.51 | 15.03 | 25,741,172 | +0.13(+0.90%) |
Sep 02, 2005 | 14.73 | 15.15 | 14.49 | 14.90 | 69,065,592 | -0.15(-0.98%) |
Sep 01, 2005 | 15.11 | 15.56 | 14.67 | 15.05 | 95,280,176 | +0.41(+2.82%) |
Aug 31, 2005 | 13.36 | 14.94 | 13.30 | 14.63 | 130,676,656 | +1.33(+10.03%) |
Aug 30, 2005 | 12.65 | 13.35 | 12.64 | 13.30 | 48,111,320 | +0.67(+5.34%) |
Aug 29, 2005 | 12.56 | 12.62 | 12.30 | 12.62 | 24,926,434 | +0.35(+2.82%) |
Aug 26, 2005 | 12.29 | 12.38 | 12.17 | 12.28 | 16,641,882 | -0.02(-0.12%) |
Aug 25, 2005 | 12.38 | 12.40 | 12.24 | 12.29 | 15,915,933 | -0.14(-1.13%) |
Aug 24, 2005 | 12.15 | 12.49 | 12.11 | 12.43 | 24,568,372 | +0.30(+2.48%) |
Aug 23, 2005 | 12.19 | 12.24 | 11.93 | 12.13 | 16,204,129 | +0.02(+0.20%) |
Aug 22, 2005 | 12.22 | 12.30 | 11.92 | 12.11 | 19,203,990 | +0.03(+0.26%) |
Aug 19, 2005 | 11.95 | 12.12 | 11.86 | 12.08 | 20,501,602 | +0.28(+2.40%) |
Aug 18, 2005 | 11.76 | 11.94 | 11.52 | 11.79 | 39,014,576 | -0.09(-0.80%) |
Aug 17, 2005 | 12.44 | 12.68 | 11.76 | 11.89 | 43,224,352 | -0.58(-4.64%) |
Aug 16, 2005 | 12.85 | 12.88 | 12.46 | 12.47 | 21,273,400 | -0.43(-3.32%) |
Aug 15, 2005 | 12.87 | 12.98 | 12.72 | 12.90 | 16,524,347 | +0.01(+0.05%) |
Aug 12, 2005 | 12.86 | 12.94 | 12.68 | 12.89 | 17,936,946 | +0.15(+1.18%) |
Aug 11, 2005 | 12.59 | 12.74 | 12.49 | 12.74 | 29,050,334 | +0.27(+2.14%) |
Aug 10, 2005 | 12.33 | 12.50 | 12.26 | 12.47 | 21,771,558 | +0.22(+1.81%) |
Aug 09, 2005 | 12.14 | 12.28 | 12.02 | 12.25 | 12,727,215 | +0.12(+0.95%) |
Aug 08, 2005 | 12.27 | 12.36 | 12.11 | 12.14 | 17,755,368 | +0.00(+0.00%) |
Aug 05, 2005 | 12.30 | 12.36 | 11.91 | 12.14 | 24,919,156 | -0.13(-1.03%) |
Aug 04, 2005 | 11.98 | 12.41 | 11.90 | 12.26 | 26,141,808 | +0.38(+3.21%) |
Aug 03, 2005 | 11.75 | 12.07 | 11.68 | 11.88 | 31,092,454 | +0.23(+1.96%) |
Aug 02, 2005 | 11.47 | 11.69 | 11.43 | 11.65 | 17,955,140 | +0.21(+1.86%) |
Aug 01, 2005 | 11.46 | 11.51 | 11.40 | 11.44 | 14,521,165 | +0.06(+0.57%) |
Jul 29, 2005 | 11.53 | 11.53 | 11.35 | 11.37 | 17,051,616 | -0.03(-0.29%) |
Jul 28, 2005 | 11.52 | 11.56 | 11.33 | 11.41 | 14,984,025 | -0.01(-0.08%) |
Jul 27, 2005 | 11.38 | 11.43 | 11.13 | 11.42 | 16,366,786 | +0.08(+0.70%) |
Jul 26, 2005 | 11.66 | 11.68 | 11.31 | 11.34 | 26,371,418 | -0.24(-2.07%) |
Jul 25, 2005 | 11.44 | 11.76 | 11.38 | 11.58 | 23,357,730 | +0.12(+1.08%) |
Jul 22, 2005 | 11.04 | 11.47 | 11.03 | 11.45 | 19,962,326 | +0.50(+4.55%) |
Jul 21, 2005 | 11.14 | 11.15 | 10.82 | 10.95 | 17,244,838 | -0.17(-1.54%) |
Jul 20, 2005 | 11.23 | 11.29 | 10.99 | 11.13 | 15,120,482 | -0.12(-1.04%) |
Jul 19, 2005 | 11.10 | 11.26 | 10.98 | 11.24 | 15,435,242 | +0.19(+1.74%) |
Jul 18, 2005 | 11.20 | 11.20 | 10.89 | 11.05 | 18,253,890 | -0.23(-2.02%) |
Jul 15, 2005 | 11.27 | 11.40 | 11.22 | 11.28 | 19,887,730 | +0.16(+1.40%) |
Jul 14, 2005 | 11.64 | 11.73 | 11.08 | 11.12 | 27,847,698 | -0.49(-4.24%) |
Jul 13, 2005 | 11.70 | 11.78 | 11.58 | 11.62 | 18,948,908 | -0.09(-0.76%) |
Jul 12, 2005 | 11.68 | 11.86 | 11.65 | 11.70 | 16,923,528 | +0.08(+0.69%) |
Jul 11, 2005 | 11.28 | 11.63 | 11.27 | 11.62 | 18,985,660 | +0.00(+0.04%) |
Jul 08, 2005 | 11.73 | 11.76 | 11.45 | 11.62 | 23,298,780 | -0.09(-0.80%) |
Jul 07, 2005 | 11.22 | 11.73 | 11.22 | 11.71 | 26,565,734 | +0.24(+2.10%) |
Jul 06, 2005 | 11.67 | 11.78 | 11.45 | 11.47 | 22,794,800 | -0.20(-1.72%) |
Jul 05, 2005 | 11.33 | 11.68 | 11.32 | 11.67 | 25,804,124 | +0.51(+4.59%) |