Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.12 | 15.18 | 14.93 | 14.99 | 8,344,181 | -0.15(-1.01%) |
Sep 29, 2005 | 15.07 | 15.15 | 14.91 | 15.14 | 9,248,073 | +0.08(+0.52%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.87 | 15.06 | 10,780,551 | +0.09(+0.60%) |
Sep 27, 2005 | 14.87 | 14.97 | 14.72 | 14.97 | 10,162,381 | +0.06(+0.43%) |
Sep 26, 2005 | 14.66 | 14.96 | 14.64 | 14.91 | 13,133,598 | +0.17(+1.18%) |
Sep 23, 2005 | 14.73 | 15.01 | 14.67 | 14.73 | 12,559,623 | -0.26(-1.75%) |
Sep 22, 2005 | 15.12 | 15.23 | 14.85 | 15.00 | 17,608,018 | -0.01(-0.06%) |
Sep 21, 2005 | 15.19 | 15.19 | 14.89 | 15.01 | 12,442,519 | -0.02(-0.11%) |
Sep 20, 2005 | 15.17 | 15.23 | 14.90 | 15.02 | 10,622,068 | -0.14(-0.94%) |
Sep 19, 2005 | 14.92 | 15.30 | 14.90 | 15.16 | 13,513,621 | +0.39(+2.66%) |
Sep 16, 2005 | 14.78 | 14.82 | 14.60 | 14.77 | 14,114,902 | +0.03(+0.23%) |
Sep 15, 2005 | 14.75 | 14.87 | 14.46 | 14.74 | 9,950,975 | +0.02(+0.14%) |
Sep 14, 2005 | 14.69 | 14.84 | 14.58 | 14.72 | 9,492,132 | +0.11(+0.77%) |
Sep 13, 2005 | 14.79 | 14.88 | 14.60 | 14.60 | 10,793,782 | -0.17(-1.18%) |
Sep 12, 2005 | 15.09 | 15.09 | 14.74 | 14.78 | 15,412,611 | -0.36(-2.35%) |
Sep 09, 2005 | 14.90 | 15.18 | 14.85 | 15.13 | 11,072,466 | +0.34(+2.28%) |
Sep 08, 2005 | 14.97 | 15.06 | 14.77 | 14.80 | 10,053,441 | -0.17(-1.14%) |
Sep 07, 2005 | 15.12 | 15.15 | 14.87 | 14.97 | 9,301,839 | -0.15(-1.00%) |
Sep 06, 2005 | 15.05 | 15.21 | 14.80 | 15.12 | 12,258,138 | +0.23(+1.53%) |
Sep 02, 2005 | 15.39 | 15.39 | 14.89 | 14.89 | 11,543,413 | -0.54(-3.49%) |
Sep 01, 2005 | 15.32 | 15.57 | 15.11 | 15.43 | 13,519,814 | +0.11(+0.73%) |
Aug 31, 2005 | 14.96 | 15.50 | 14.93 | 15.32 | 18,947,108 | +0.42(+2.85%) |
Aug 30, 2005 | 14.90 | 15.21 | 14.88 | 14.89 | 19,202,144 | +0.14(+0.96%) |
Aug 29, 2005 | 14.82 | 14.93 | 14.67 | 14.75 | 16,331,704 | +0.17(+1.17%) |
Aug 26, 2005 | 14.62 | 14.71 | 14.52 | 14.58 | 10,911,167 | -0.04(-0.27%) |
Aug 25, 2005 | 14.64 | 14.65 | 14.47 | 14.62 | 9,465,953 | -0.07(-0.46%) |
Aug 24, 2005 | 14.64 | 14.87 | 14.55 | 14.69 | 10,595,044 | +0.09(+0.65%) |
Aug 23, 2005 | 14.64 | 14.69 | 14.36 | 14.59 | 9,932,396 | +0.05(+0.33%) |
Aug 22, 2005 | 14.72 | 14.81 | 14.40 | 14.54 | 8,746,724 | -0.11(-0.78%) |
Aug 19, 2005 | 14.68 | 14.73 | 14.53 | 14.66 | 8,727,582 | +0.16(+1.12%) |
Aug 18, 2005 | 14.43 | 14.64 | 14.37 | 14.50 | 13,254,924 | -0.02(-0.16%) |
Aug 17, 2005 | 14.86 | 14.95 | 14.47 | 14.52 | 14,140,800 | -0.32(-2.17%) |
Aug 16, 2005 | 15.13 | 15.21 | 14.83 | 14.84 | 9,630,630 | -0.29(-1.90%) |
Aug 15, 2005 | 15.28 | 15.31 | 15.05 | 15.13 | 8,157,266 | -0.15(-0.99%) |
Aug 12, 2005 | 15.51 | 15.55 | 15.17 | 15.28 | 8,645,103 | -0.21(-1.39%) |
Aug 11, 2005 | 15.51 | 15.60 | 15.35 | 15.49 | 10,025,854 | +0.04(+0.24%) |
Aug 10, 2005 | 15.28 | 15.60 | 15.17 | 15.46 | 11,651,508 | +0.21(+1.40%) |
Aug 09, 2005 | 15.32 | 15.35 | 15.19 | 15.24 | 6,409,160 | -0.07(-0.48%) |
Aug 08, 2005 | 15.34 | 15.44 | 15.22 | 15.32 | 12,276,716 | +0.08(+0.52%) |
Aug 05, 2005 | 15.38 | 15.45 | 15.11 | 15.24 | 10,641,210 | -0.10(-0.67%) |
Aug 04, 2005 | 15.30 | 15.49 | 15.30 | 15.34 | 11,954,401 | -0.07(-0.45%) |
Aug 03, 2005 | 15.49 | 15.49 | 15.31 | 15.41 | 11,831,667 | +0.01(+0.03%) |
Aug 02, 2005 | 15.17 | 15.40 | 15.11 | 15.40 | 12,968,640 | +0.36(+2.36%) |
Aug 01, 2005 | 14.95 | 15.19 | 14.95 | 15.05 | 9,871,874 | +0.17(+1.17%) |
Jul 29, 2005 | 15.10 | 15.11 | 14.85 | 14.87 | 9,130,970 | -0.17(-1.13%) |
Jul 28, 2005 | 15.15 | 15.19 | 14.90 | 15.04 | 12,397,761 | -0.05(-0.32%) |
Jul 27, 2005 | 15.12 | 15.17 | 14.92 | 15.09 | 10,922,990 | -0.03(-0.19%) |
Jul 26, 2005 | 14.90 | 15.23 | 14.90 | 15.12 | 14,330,812 | +0.04(+0.29%) |
Jul 25, 2005 | 14.61 | 15.21 | 14.58 | 15.08 | 22,617,286 | +0.46(+3.16%) |
Jul 22, 2005 | 14.20 | 14.63 | 14.16 | 14.61 | 25,168,788 | +0.77(+5.54%) |
Jul 21, 2005 | 13.93 | 14.02 | 13.72 | 13.85 | 14,038,616 | -0.09(-0.63%) |
Jul 20, 2005 | 13.85 | 14.01 | 13.75 | 13.93 | 11,276,552 | +0.05(+0.35%) |
Jul 19, 2005 | 13.47 | 13.91 | 13.47 | 13.89 | 12,783,695 | +0.42(+3.11%) |
Jul 18, 2005 | 13.46 | 13.56 | 13.29 | 13.47 | 9,608,110 | +0.00(+0.01%) |
Jul 15, 2005 | 13.62 | 13.65 | 13.41 | 13.47 | 9,938,308 | -0.09(-0.64%) |
Jul 14, 2005 | 13.96 | 14.03 | 13.39 | 13.55 | 22,268,228 | -0.41(-2.91%) |
Jul 13, 2005 | 14.02 | 14.12 | 13.85 | 13.96 | 8,777,971 | -0.06(-0.41%) |
Jul 12, 2005 | 13.98 | 14.08 | 13.87 | 14.02 | 9,596,850 | +0.06(+0.43%) |
Jul 11, 2005 | 13.76 | 13.98 | 13.59 | 13.96 | 8,874,525 | +0.20(+1.42%) |
Jul 08, 2005 | 13.85 | 14.05 | 13.70 | 13.76 | 9,773,913 | -0.12(-0.88%) |
Jul 07, 2005 | 13.77 | 13.88 | 13.62 | 13.88 | 11,705,556 | +0.08(+0.58%) |
Jul 06, 2005 | 14.03 | 14.12 | 13.75 | 13.80 | 9,606,421 | -0.20(-1.41%) |
Jul 05, 2005 | 13.65 | 14.01 | 13.65 | 14.00 | 10,392,083 | +0.39(+2.89%) |